Skip to main content
National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
19.24
+0.12 (0.63%)
At close: Dec 5, 2025, 4:00 PM EST
19.33
+0.09 (0.47%)
After-hours: Dec 5, 2025, 4:00 PM EST

NHPAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2919.4619.1019.2419.240.63%18,338
Dec 4, 202519.4419.4419.0519.1219.120.21%6,283
Dec 3, 202519.1819.5018.9319.0819.08-0.57%5,118
Dec 2, 202519.0919.5519.0919.1919.190.89%40,335
Dec 1, 202518.9019.0218.7619.0219.022.48%15,000
Nov 28, 202518.7018.7318.5618.5618.56-2,472
Nov 26, 202518.5418.5618.4718.5618.560.87%1,442
Nov 25, 202518.3918.6818.3618.4018.400.38%7,876
Nov 24, 202518.3518.4018.2218.3318.330.44%3,914
Nov 21, 202518.2618.2618.1018.2518.25-0.10%3,685
Nov 20, 202518.4418.4418.2018.2718.27-0.36%3,929
Nov 19, 202518.3418.4418.2518.3318.33-0.36%7,132
Nov 18, 202518.2218.4018.2218.4018.400.05%8,676
Nov 17, 202518.4118.4718.3318.3918.39-0.38%4,229
Nov 14, 202518.4818.6018.4618.4618.46-0.16%6,001
Nov 13, 202518.3318.5018.1618.4918.490.43%1,874
Nov 12, 202518.5518.5518.1818.4118.410.55%1,757
Nov 11, 202518.0318.6718.0318.3118.310.94%4,943
Nov 10, 202518.2718.4018.1418.1418.140.11%5,108
Nov 7, 202518.0518.3018.0018.1218.120.06%9,358
Nov 6, 202518.2518.2518.0618.1118.110.33%1,965
Nov 5, 202518.2018.2118.0518.0518.05-0.06%2,217
Nov 4, 202517.8418.3917.8418.0618.060.78%5,601
Nov 3, 202518.0318.3817.9217.9217.92-0.86%2,188
Oct 31, 202518.0018.1917.9318.0818.080.90%9,748
Oct 30, 202517.9318.2917.9117.9117.910.07%1,545
Oct 29, 202517.8918.0017.8417.9017.90-0.17%6,937
Oct 28, 202517.9717.9817.8617.9317.930.06%3,017
Oct 27, 202518.0018.0017.9217.9217.920.45%5,328
Oct 24, 202518.2518.2517.8417.8417.84-0.89%1,133
Oct 23, 202518.0018.1017.8418.0018.000.11%3,174
Oct 22, 202517.9418.0017.9417.9817.98-0.11%2,434
Oct 21, 202518.1018.2618.0018.0018.00-0.83%8,465
Oct 20, 202518.1718.2217.8418.1518.151.74%6,422
Oct 17, 202517.8317.8417.8117.8417.84-2,346
Oct 16, 202517.9218.0017.8417.8417.84-0.78%3,712
Oct 15, 202518.1318.1317.9117.9817.980.39%5,638
Oct 14, 202518.2018.2017.9117.9117.91-0.94%4,125
Oct 13, 202518.2018.4017.9118.0818.081.72%13,924
Oct 10, 202518.0918.2517.7817.7817.77-0.27%3,796
Oct 9, 202518.0718.0717.8017.8217.82-0.70%3,234
Oct 8, 202518.1018.1017.8017.9517.95-0.22%6,042
Oct 7, 202518.2818.2817.9217.9917.99-0.39%3,640
Oct 6, 202517.8118.1517.8118.0618.06-0.99%6,765
Oct 3, 202518.2718.4118.2218.2418.24-3.44%6,463
Oct 2, 202518.7718.9318.7418.8918.431.29%4,055
Oct 1, 202518.6518.7318.5818.6518.19-0.08%8,857
Sep 30, 202518.5518.7618.5518.6718.21-6,734
Sep 29, 202518.9018.9018.4818.6718.21-0.39%4,708
Sep 26, 202518.6018.7418.3918.7418.280.90%3,952
Sep 25, 202518.5018.6018.2718.5718.120.38%2,178
Sep 24, 202518.5818.6818.3818.5018.05-1.39%9,538
Sep 23, 202519.0019.0018.5518.7618.30-0.37%9,639
Sep 22, 202518.7819.0918.7718.8318.370.32%10,516
Sep 19, 202518.1618.7718.1618.7718.312.57%6,363
Sep 18, 202518.3518.3818.2618.3017.85-0.54%2,201
Sep 17, 202517.8018.4117.1818.4017.952.74%11,426
Sep 16, 202518.0018.2617.8717.9117.47-1.05%5,986
Sep 15, 202518.1418.1618.0018.1017.660.55%5,886
Sep 12, 202518.3018.3918.0018.0017.56-2.17%3,649
Sep 11, 202518.1118.6017.9418.4017.950.83%6,939
Sep 10, 202518.1018.3018.1018.2517.801.08%4,533
Sep 9, 202518.1618.1617.9818.0617.61-0.57%9,249
Sep 8, 202518.0918.1818.0918.1617.720.24%2,510
Sep 5, 202518.1918.1918.0918.1217.670.13%4,228
Sep 4, 202518.4418.4418.0918.0917.65-0.98%6,841
Sep 3, 202518.2018.2718.0918.2717.821.00%3,143
Sep 2, 202518.2018.2017.9018.0917.650.67%3,990
Aug 29, 202518.2618.2617.9217.9717.53-1.26%6,710
Aug 28, 202518.3618.6417.9518.2017.76-0.88%8,449
Aug 27, 202518.3518.4018.3518.3617.91-0.89%3,049
Aug 26, 202518.3318.7518.1018.5318.070.68%12,780
Aug 25, 202518.5218.5218.2418.4017.95-0.71%4,688
Aug 22, 202518.2018.6018.2018.5318.081.53%9,816
Aug 21, 202518.3018.4418.1018.2517.80-1.32%5,916
Aug 20, 202518.4918.7618.3618.5018.040.02%23,344
Aug 19, 202518.4018.8418.4018.4918.040.34%39,047
Aug 18, 202517.7418.5017.7118.4317.983.95%18,021
Aug 15, 202517.5317.7517.5017.7317.301.03%8,596
Aug 14, 202517.5017.6317.2917.5517.12-17,828
Aug 13, 202517.4617.6017.4617.5517.12-0.40%6,695
Aug 12, 202517.6517.7017.1117.6217.19-0.45%9,459
Aug 11, 202517.3917.9317.3917.7017.272.02%27,296
Aug 8, 202517.0017.3517.0017.3516.930.93%9,199
Aug 7, 202517.4017.4016.8317.1916.77-1.43%28,812
Aug 6, 202516.6117.4416.6017.4417.014.97%23,046
Aug 5, 202516.3116.6516.1916.6216.211.56%21,351
Aug 4, 202516.0816.6016.0816.3615.961.36%12,488
Aug 1, 202516.2416.2716.0016.1415.75-1.28%4,481
Jul 31, 202516.4016.4016.1016.3515.95-0.79%11,313
Jul 30, 202516.5616.6416.3216.4816.08-1.08%4,334
Jul 29, 202516.5216.7016.2016.6616.251.52%6,776
Jul 28, 202516.3516.4116.2016.4116.010.12%6,465
Jul 25, 202516.2116.4916.2116.3915.990.06%2,715
Jul 24, 202516.4216.4216.2016.3815.98-0.30%11,525
Jul 23, 202516.2116.7116.2116.4316.030.67%13,608
Jul 22, 202516.2016.3516.0516.3215.920.55%10,389
Jul 21, 202516.0716.3916.0116.2315.831.50%14,577
Jul 18, 202515.7115.9915.7115.9915.601.14%3,930
Jul 17, 202515.6715.8215.6015.8115.420.96%4,216