Vital Healthcare Property Trust (NZE:VHP)
New Zealand
· Delayed Price · Currency is NZD 1.860
-0.030 (-1.59%)
Apr 29, 2026, 5:00 PM NZST
NZE:VHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | 249,583 |
| Apr 24, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.27% | 180,656 |
| Apr 23, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | -0.79% | 136,570 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 290,259 |
| Apr 21, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 2.16% | 466,608 |
| Apr 20, 2026 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | -2.12% | 699,025 |
| Apr 17, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 741,528 |
| Apr 16, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 378,803 |
| Apr 15, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.27% | 482,573 |
| Apr 14, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.80% | 322,291 |
| Apr 13, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 420,254 |
| Apr 10, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | - | 460,410 |
| Apr 9, 2026 | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | 0.54% | 365,696 |
| Apr 8, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 4.82% | 436,345 |
| Apr 7, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -1.40% | 589,672 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 0.28% | 1,335,301 |
| Apr 1, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.38% | 395,956 |
| Mar 31, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 749,433 |
| Mar 30, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 646,877 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -1.61% | 1,155,468 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 473,139 |
| Mar 25, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | - | 268,690 |
| Mar 24, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.27% | 569,799 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.26% | 1,367,093 |
| Mar 20, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 16,978,180 |
| Mar 19, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | 809,050 |
| Mar 18, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 807,437 |
| Mar 17, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | - | 486,002 |
| Mar 16, 2026 | 1.89 | 1.99 | 1.88 | 1.90 | 1.90 | 0.26% | 802,944 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 743,298 |
| Mar 12, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | 0.26% | 634,497 |
| Mar 11, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -0.26% | 848,507 |
| Mar 10, 2026 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | -0.26% | 497,227 |
| Mar 9, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.30% | 607,009 |
| Mar 6, 2026 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | 0.52% | 1,378,102 |
| Mar 5, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 1,124,171 |
| Mar 4, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.26% | 597,930 |
| Mar 3, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | - | 1,250,365 |
| Mar 2, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 656,328 |
| Feb 27, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -0.77% | 987,625 |
| Feb 26, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.77% | 339,770 |
| Feb 25, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -0.77% | 1,140,512 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.93 | 0.51% | 753,187 |
| Feb 23, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.92 | 0.78% | 765,288 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.91 | -1.03% | 874,679 |
| Feb 19, 2026 | 1.96 | 2.00 | 1.95 | 1.95 | 1.93 | - | 2,405,779 |
| Feb 18, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.93 | - | 780,430 |
| Feb 17, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.93 | 0.52% | 1,323,925 |
| Feb 16, 2026 | 1.98 | 1.99 | 1.94 | 1.94 | 1.92 | -2.76% | 650,749 |
| Feb 13, 2026 | 2.00 | 2.03 | 1.99 | 2.00 | 1.97 | -0.25% | 235,610 |
| Feb 12, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.98 | 0.25% | 463,146 |
| Feb 11, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 1.97 | -0.25% | 647,781 |
| Feb 10, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 1.98 | 2.04% | 546,785 |
| Feb 9, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.94 | 0.51% | 730,982 |
| Feb 5, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.93 | -1.27% | 583,506 |
| Feb 4, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.95 | 0.51% | 1,316,853 |
| Feb 3, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.94 | -0.25% | 983,310 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.95 | -0.25% | 484,659 |
| Jan 30, 2026 | 1.94 | 2.00 | 1.94 | 1.98 | 1.95 | 1.80% | 661,153 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.93 | 1.94 | 1.92 | -1.02% | 610,820 |
| Jan 28, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.94 | -1.26% | 545,924 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.96 | -0.75% | 571,760 |
| Jan 26, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 1.98 | 1.01% | 166,621 |
| Jan 23, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.96 | -1.98% | 483,625 |
| Jan 22, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 1.99 | 1.25% | 555,170 |
| Jan 21, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 1.97 | -0.25% | 341,444 |
| Jan 20, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | 1.01% | 664,148 |
| Jan 19, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.96 | -0.75% | 453,164 |
| Jan 16, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.97 | -0.25% | 274,027 |
| Jan 15, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 1.98 | 0.25% | 764,772 |
| Jan 14, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 1.97 | - | 477,706 |
| Jan 13, 2026 | 2.01 | 2.03 | 1.99 | 2.00 | 1.97 | -1.24% | 501,676 |
| Jan 12, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 1.99 | 1.25% | 294,492 |
| Jan 9, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | - | 334,367 |
| Jan 8, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 1.97 | -0.75% | 411,620 |
| Jan 7, 2026 | 2.02 | 2.02 | 1.99 | 2.01 | 1.98 | -0.50% | 1,002,637 |
| Jan 6, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.99 | 0.50% | 352,683 |
| Jan 5, 2026 | 2.01 | 2.03 | 1.99 | 2.01 | 1.98 | 0.75% | 876,792 |
| Dec 31, 2025 | 2.01 | 2.01 | 1.97 | 2.00 | 1.97 | -1.24% | 775,696 |
| Dec 30, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 1.99 | -0.49% | 783,640 |
| Dec 29, 2025 | 1.99 | 2.04 | 1.98 | 2.03 | 2.00 | 2.53% | 569,960 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.96 | 0.25% | 632,419 |
| Dec 23, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.95 | -0.25% | 765,667 |
| Dec 22, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.96 | 1.80% | 685,241 |
| Dec 19, 2025 | 2.00 | 2.02 | 1.95 | 1.95 | 1.92 | -1.77% | 18,628,280 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.96 | -0.75% | 2,263,753 |
| Dec 17, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 1.97 | - | 1,486,734 |
| Dec 16, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | 0.25% | 1,490,570 |
| Dec 15, 2025 | 2.03 | 2.04 | 1.97 | 1.99 | 1.97 | -1.97% | 1,473,139 |
| Dec 12, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | 2.00 | -0.49% | 1,617,154 |
| Dec 11, 2025 | 2.03 | 2.06 | 2.02 | 2.04 | 2.01 | - | 4,236,103 |
| Dec 10, 2025 | 2.02 | 2.05 | 2.01 | 2.04 | 2.01 | 0.49% | 1,691,141 |
| Dec 9, 2025 | 2.02 | 2.05 | 1.99 | 2.03 | 2.00 | 1.00% | 1,790,532 |
| Dec 8, 2025 | 2.00 | 2.04 | 1.96 | 2.01 | 1.98 | 6.91% | 1,944,100 |
| Dec 5, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.86 | -0.53% | 878,309 |
| Dec 4, 2025 | 1.99 | 2.00 | 1.87 | 1.89 | 1.87 | -4.55% | 1,562,832 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.96 | -0.25% | 786,352 |
| Dec 2, 2025 | 1.94 | 2.00 | 1.94 | 1.99 | 1.96 | 2.85% | 602,389 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.91 | -0.26% | 716,135 |
| Nov 28, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.91 | -0.51% | 929,969 |