Skip to main content
National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
20.98
+0.01 (0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NHPAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9921.0020.8020.98-0.05%9,504
Apr 27, 202621.0921.0920.8620.9720.97-0.84%4,837
Apr 24, 202621.0021.1520.8021.1521.150.70%7,785
Apr 23, 202621.1421.3021.0021.0021.00-0.24%6,507
Apr 22, 202620.8321.6020.8321.0521.05-0.85%11,326
Apr 21, 202621.4121.6020.3821.2321.23-1.94%14,827
Apr 20, 202621.3022.1720.5921.6521.651.26%6,520
Apr 17, 202621.3021.3821.3021.3821.380.38%4,836
Apr 16, 202621.2521.4621.2521.3021.300.24%5,793
Apr 15, 202621.0621.5421.0121.2521.251.00%8,581
Apr 14, 202620.2321.1220.1521.0421.045.25%41,462
Apr 13, 202619.9820.1119.9819.9919.990.58%11,971
Apr 10, 202620.2920.4519.8819.8819.88-1.29%1,419
Apr 9, 202620.2020.4520.1420.1420.140.37%4,256
Apr 8, 202619.8420.1119.5020.0620.060.58%7,553
Apr 7, 202619.5021.1519.0719.9519.953.34%21,742
Apr 6, 202619.1019.5818.9719.3019.300.57%9,715
Apr 2, 202618.8719.2418.8719.1918.731.97%7,217
Apr 1, 202619.0119.5018.5118.8218.37-0.95%8,809
Mar 31, 202618.7819.0318.5919.0018.541.01%4,392
Mar 30, 202619.2019.2818.8118.8118.36-1.57%8,089
Mar 27, 202619.0519.5019.0519.1118.650.31%7,324
Mar 26, 202619.5019.5019.0519.0518.59-0.26%3,791
Mar 25, 202619.1819.2019.0119.1018.640.79%5,684
Mar 24, 202619.6219.7018.9518.9518.49-0.26%6,034
Mar 23, 202618.8019.3918.4719.0018.54-13,515
Mar 20, 202619.1019.4318.7719.0018.540.13%13,092
Mar 19, 202619.0019.4518.7818.9818.52-0.13%13,870
Mar 18, 202619.4219.4519.0019.0018.54-0.75%5,306
Mar 17, 202619.4519.4519.0519.1418.680.49%2,818
Mar 16, 202619.2919.4219.0519.0518.59-0.57%4,680
Mar 13, 202619.4319.4719.1619.1618.70-0.73%1,615
Mar 12, 202619.2319.3819.1619.3018.840.05%6,095
Mar 11, 202619.4819.5419.2919.2918.83-1.78%2,047
Mar 10, 202619.4019.6419.2319.6419.172.08%10,917
Mar 9, 202619.2519.4819.2219.2418.78-0.51%4,752
Mar 6, 202619.4419.4419.3019.3418.87-0.11%2,410
Mar 5, 202619.4619.5019.2219.3618.890.05%11,690
Mar 4, 202619.3119.4419.2219.3518.89-0.45%1,985
Mar 3, 202619.4019.4919.2519.4418.97-0.27%3,412
Mar 2, 202619.3619.5519.3419.4919.02-0.31%1,672
Feb 27, 202619.1719.6719.0919.5519.081.82%43,178
Feb 26, 202619.0819.2019.0819.2018.740.34%6,071
Feb 25, 202619.2119.3419.1419.1418.68-0.13%14,802
Feb 24, 202619.3119.3319.1619.1618.70-0.98%8,961
Feb 23, 202619.5619.5819.3519.3518.89-1.07%12,107
Feb 20, 202619.5019.5619.4319.5619.090.26%1,451
Feb 19, 202619.6319.6719.4219.5119.04-0.59%8,015
Feb 18, 202619.5819.6719.4219.6319.150.27%8,684
Feb 17, 202619.6319.6519.5019.5719.100.37%3,154
Feb 13, 202619.4619.6019.4619.5019.03-6,849
Feb 12, 202619.4319.5219.4219.5019.03-4,046
Feb 11, 202619.4219.5019.4219.5019.030.31%3,997
Feb 10, 202619.4419.4719.4219.4418.970.47%3,511
Feb 9, 202619.4119.5019.3519.3518.89-0.26%7,191
Feb 6, 202619.5419.5919.4019.4018.93-8,117
Feb 5, 202619.4019.5019.4019.4018.93-0.15%6,822
Feb 4, 202619.4019.5519.3519.4318.960.06%6,470
Feb 3, 202619.4619.5519.3519.4218.950.35%4,446
Feb 2, 202619.4619.5519.3519.3518.89-0.77%2,954
Jan 30, 202619.4519.5519.3519.5019.030.33%7,664
Jan 29, 202619.4319.5019.3519.4418.97-0.33%4,188
Jan 28, 202619.4519.5019.4319.5019.030.33%2,502
Jan 27, 202619.3519.4419.2319.4418.970.44%12,389
Jan 26, 202619.3819.4219.3519.3518.890.73%1,422
Jan 23, 202619.3519.3619.2119.2118.75-1.47%1,846
Jan 22, 202619.0319.5019.0319.5019.031.97%3,100
Jan 21, 202619.0119.3119.0119.1218.66-0.03%13,010
Jan 20, 202619.0219.1518.8419.1318.670.60%4,075
Jan 16, 202619.0719.0719.0119.0118.550.09%1,007
Jan 15, 202618.9219.0018.8618.9918.540.59%15,274
Jan 14, 202618.4018.9418.4018.8818.430.43%9,973
Jan 13, 202618.8818.9218.7718.8018.35-0.27%3,001
Jan 12, 202618.9018.9018.7518.8518.401.02%1,024
Jan 9, 202618.7518.7918.6518.6618.21-0.05%3,808
Jan 8, 202618.4218.7918.4218.6718.221.03%3,857
Jan 7, 202619.0019.0018.4218.4818.040.71%1,845
Jan 6, 202618.3918.3918.3418.3517.91-0.22%24,218
Jan 5, 202618.4718.5118.3818.3917.95-0.65%14,500
Jan 2, 202618.7518.8418.4318.5118.07-3.44%11,432
Dec 31, 202519.1919.2819.1519.1718.260.31%1,546
Dec 30, 202519.2519.2619.1119.1118.20-0.26%1,513
Dec 29, 202519.2219.2819.1419.1618.250.58%4,004
Dec 26, 202518.9819.1818.9719.0518.150.32%10,669
Dec 23, 202519.1919.3018.9918.9918.09-1.61%3,611
Dec 22, 202519.1019.3019.0019.3018.381.85%3,057
Dec 19, 202519.3419.3518.8818.9518.05-1.40%11,370
Dec 18, 202519.4619.4619.2219.2218.31-0.41%6,085
Dec 17, 202519.3719.3719.3019.3018.38-0.77%815
Dec 16, 202519.3019.4519.3019.4518.530.34%2,306
Dec 15, 202519.4119.5019.3619.3918.460.65%9,088
Dec 12, 202519.4019.4019.2619.2618.35-0.36%1,706
Dec 11, 202519.4119.4319.3019.3318.41-4,543
Dec 10, 202519.4419.5019.3119.3318.41-3,793
Dec 9, 202519.2919.3819.2919.3318.41-0.14%6,997
Dec 8, 202519.3719.4919.2219.3618.440.61%5,570
Dec 5, 202519.2919.4619.1019.2418.330.63%18,338
Dec 4, 202519.4419.4419.0519.1218.210.21%6,283
Dec 3, 202519.1819.5018.9319.0818.17-0.57%5,118
Dec 2, 202519.0919.5519.0919.1918.280.89%40,335