Skip to main content
National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
19.48
+0.14 (0.73%)
Mar 9, 2026, 1:09 PM EDT - Market open

NHPAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.4419.4419.3019.3419.34-0.11%2,410
Mar 5, 202619.4619.5019.2219.3619.360.05%11,690
Mar 4, 202619.3119.4419.2219.3519.35-0.45%1,985
Mar 3, 202619.4019.4919.2519.4419.44-0.27%3,412
Mar 2, 202619.3619.5519.3419.4919.49-0.31%1,672
Feb 27, 202619.1719.6719.0919.5519.551.82%43,178
Feb 26, 202619.0819.2019.0819.2019.200.34%6,071
Feb 25, 202619.2119.3419.1419.1419.14-0.13%14,802
Feb 24, 202619.3119.3319.1619.1619.16-0.98%8,961
Feb 23, 202619.5619.5819.3519.3519.35-1.07%12,107
Feb 20, 202619.5019.5619.4319.5619.560.26%1,451
Feb 19, 202619.6319.6719.4219.5119.51-0.59%8,015
Feb 18, 202619.5819.6719.4219.6319.630.27%8,684
Feb 17, 202619.6319.6519.5019.5719.570.37%3,154
Feb 13, 202619.4619.6019.4619.5019.50-6,849
Feb 12, 202619.4319.5219.4219.5019.50-4,046
Feb 11, 202619.4219.5019.4219.5019.500.31%3,997
Feb 10, 202619.4419.4719.4219.4419.440.47%3,511
Feb 9, 202619.4119.5019.3519.3519.35-0.26%7,191
Feb 6, 202619.5419.5919.4019.4019.40-8,117
Feb 5, 202619.4019.5019.4019.4019.40-0.15%6,822
Feb 4, 202619.4019.5519.3519.4319.430.06%6,470
Feb 3, 202619.4619.5519.3519.4219.420.35%4,446
Feb 2, 202619.4619.5519.3519.3519.35-0.77%2,954
Jan 30, 202619.4519.5519.3519.5019.500.33%7,664
Jan 29, 202619.4319.5019.3519.4419.44-0.33%4,188
Jan 28, 202619.4519.5019.4319.5019.500.33%2,502
Jan 27, 202619.3519.4419.2319.4419.440.44%12,389
Jan 26, 202619.3819.4219.3519.3519.350.73%1,422
Jan 23, 202619.3519.3619.2119.2119.21-1.47%1,846
Jan 22, 202619.0319.5019.0319.5019.501.97%3,100
Jan 21, 202619.0119.3119.0119.1219.12-0.03%13,010
Jan 20, 202619.0219.1518.8419.1319.130.60%4,075
Jan 16, 202619.0719.0719.0119.0119.010.09%1,007
Jan 15, 202618.9219.0018.8618.9918.990.59%15,274
Jan 14, 202618.4018.9418.4018.8818.880.43%9,973
Jan 13, 202618.8818.9218.7718.8018.80-0.27%3,001
Jan 12, 202618.9018.9018.7518.8518.851.02%1,024
Jan 9, 202618.7518.7918.6518.6618.66-0.05%3,808
Jan 8, 202618.4218.7918.4218.6718.671.03%3,857
Jan 7, 202619.0019.0018.4218.4818.480.71%1,845
Jan 6, 202618.3918.3918.3418.3518.35-0.22%24,218
Jan 5, 202618.4718.5118.3818.3918.39-0.65%14,500
Jan 2, 202618.7518.8418.4318.5118.51-3.44%11,432
Dec 31, 202519.1919.2819.1519.1718.710.31%1,546
Dec 30, 202519.2519.2619.1119.1118.65-0.26%1,513
Dec 29, 202519.2219.2819.1419.1618.700.58%4,004
Dec 26, 202518.9819.1818.9719.0518.590.32%10,669
Dec 23, 202519.1919.3018.9918.9918.53-1.61%3,611
Dec 22, 202519.1019.3019.0019.3018.841.85%3,057
Dec 19, 202519.3419.3518.8818.9518.49-1.40%11,370
Dec 18, 202519.4619.4619.2219.2218.76-0.41%6,085
Dec 17, 202519.3719.3719.3019.3018.84-0.77%815
Dec 16, 202519.3019.4519.3019.4518.980.34%2,306
Dec 15, 202519.4119.5019.3619.3918.920.65%9,088
Dec 12, 202519.4019.4019.2619.2618.80-0.36%1,706
Dec 11, 202519.4119.4319.3019.3318.87-4,543
Dec 10, 202519.4419.5019.3119.3318.87-3,793
Dec 9, 202519.2919.3819.2919.3318.87-0.14%6,997
Dec 8, 202519.3719.4919.2219.3618.890.61%5,570
Dec 5, 202519.2919.4619.1019.2418.780.63%18,338
Dec 4, 202519.4419.4419.0519.1218.660.21%6,283
Dec 3, 202519.1819.5018.9319.0818.62-0.57%5,118
Dec 2, 202519.0919.5519.0919.1918.730.89%40,335
Dec 1, 202518.9019.0218.7619.0218.562.48%15,000
Nov 28, 202518.7018.7318.5618.5618.11-2,472
Nov 26, 202518.5418.5618.4718.5618.110.87%1,442
Nov 25, 202518.3918.6818.3618.4017.960.38%7,876
Nov 24, 202518.3518.4018.2218.3317.890.44%3,914
Nov 21, 202518.2618.2618.1018.2517.81-0.10%3,685
Nov 20, 202518.4418.4418.2018.2717.83-0.36%3,929
Nov 19, 202518.3418.4418.2518.3317.89-0.36%7,132
Nov 18, 202518.2218.4018.2218.4017.960.05%8,676
Nov 17, 202518.4118.4718.3318.3917.95-0.38%4,229
Nov 14, 202518.4818.6018.4618.4618.02-0.16%6,001
Nov 13, 202518.3318.5018.1618.4918.050.43%1,874
Nov 12, 202518.5518.5518.1818.4117.970.55%1,757
Nov 11, 202518.0318.6718.0318.3117.870.94%4,943
Nov 10, 202518.2718.4018.1418.1417.700.11%5,108
Nov 7, 202518.0518.3018.0018.1217.680.06%9,358
Nov 6, 202518.2518.2518.0618.1117.670.33%1,965
Nov 5, 202518.2018.2118.0518.0517.62-0.06%2,217
Nov 4, 202517.8418.3917.8418.0617.630.78%5,601
Nov 3, 202518.0318.3817.9217.9217.49-0.86%2,188
Oct 31, 202518.0018.1917.9318.0817.640.90%9,748
Oct 30, 202517.9318.2917.9117.9117.480.07%1,545
Oct 29, 202517.8918.0017.8417.9017.47-0.17%6,937
Oct 28, 202517.9717.9817.8617.9317.500.06%3,017
Oct 27, 202518.0018.0017.9217.9217.490.45%5,328
Oct 24, 202518.2518.2517.8417.8417.41-0.89%1,133
Oct 23, 202518.0018.1017.8418.0017.570.11%3,174
Oct 22, 202517.9418.0017.9417.9817.55-0.11%2,434
Oct 21, 202518.1018.2618.0018.0017.57-0.83%8,465
Oct 20, 202518.1718.2217.8418.1517.711.74%6,422
Oct 17, 202517.8317.8417.8117.8417.41-2,346
Oct 16, 202517.9218.0017.8417.8417.41-0.78%3,712
Oct 15, 202518.1318.1317.9117.9817.550.39%5,638
Oct 14, 202518.2018.2017.9117.9117.48-0.94%4,125
Oct 13, 202518.2018.4017.9118.0817.651.72%13,924
Oct 10, 202518.0918.2517.7817.7817.35-0.27%3,796