NASDAQ : NHP
National Healthcare Properties, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 14.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National Healthcare Properties, Inc. (NHP) closed at 14.7 USD on 2026-10-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-28 | 14.78 | 14.82 | 14.339 | 14.7 | 1,779,873 | -1.21% |
| 2026-10-27 | 15.14 | 15.32 | 14.707 | 14.88 | 2,261,139 | -2.55% |
| 2026-10-26 | 15.45 | 15.85 | 15.21 | 15.27 | 1,075,698 | -1.55% |
| 2026-10-23 | 15.57 | 15.76 | 15.11 | 15.51 | 1,239,034 | -1.84% |
| 2026-10-22 | 14.55 | 15.83 | 14.31 | 15.8 | 2,348,677 | +7.12% |
| 2026-10-21 | 14.89 | 15.24 | 14.34 | 14.75 | 2,612,082 | -2.06% |
| 2026-10-20 | 14.61 | 15.28 | 14.3 | 15.06 | 3,898,913 | +1.69% |
| 2026-10-19 | 14.86 | 15.54 | 14.5 | 14.81 | 1,438,266 | +26.15% |
| 2026-10-09 | 11.74 | 11.74 | 11.74 | 11.74 | 1,066 | -0.47% |
| 2026-10-08 | 12 | 12 | 11.87 | 11.87 | 1,651 | -9.04% |
| 2026-10-02 | 13.05 | 13.05 | 13.05 | 13.05 | 1,338 | +20.28% |
| 2026-08-24 | 10.85 | 10.85 | 10.85 | 10.85 | 183 | -3.53% |
| 2026-08-11 | 11.248 | 11.248 | 11.248 | 11.248 | 598 | -6.27% |
| 2026-08-06 | 12 | 12 | 12 | 12 | 2,446 | +6.67% |
| 2026-08-03 | 11.25 | 11.25 | 11.25 | 11.25 | 2,288 | -11.07% |
| 2026-07-24 | 12.65 | 12.65 | 12.65 | 12.65 | 171 | +13.45% |
| 2026-07-17 | 11.15 | 11.15 | 11.15 | 11.15 | 635 | +3.67% |
| 2026-07-14 | 10.83 | 10.83 | 10.83 | 10.83 | 447 | -1.55% |
| 2026-06-26 | 11 | 11 | 11 | 11 | 805 | +25.00% |
| 2026-06-25 | 8.8 | 8.8 | 8.8 | 8.8 | 113 | -16.19% |
| 2026-06-12 | 10.5 | 10.5 | 10.5 | 10.5 | 915 | +19.32% |
| 2026-06-11 | 8.8 | 8.8 | 8.8 | 8.8 | 166 | +0.00% |
| 2026-06-02 | 8.8 | 8.8 | 8.8 | 8.8 | 617 | -14.15% |
| 2026-05-29 | 10.25 | 10.25 | 10.25 | 10.25 | 472 | +20.59% |
| 2026-05-06 | 8.5 | 8.5 | 8.5 | 8.5 | 1,090 | -3.41% |