Skip to main content
National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
18.59
+0.14 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
18.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:00 PM EST

NHPBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2418.5918.2418.5918.590.76%10,072
Dec 4, 202518.6018.6018.4018.4518.45-0.06%4,379
Dec 3, 202518.2418.4618.2418.4618.460.33%1,650
Dec 2, 202518.7318.7318.1618.4018.40-1.74%2,910
Dec 1, 202518.1018.8018.0418.7318.733.74%22,929
Nov 28, 202518.0518.0518.0518.0518.05-0.55%182
Nov 26, 202518.0018.1517.9018.1518.151.51%4,041
Nov 25, 202517.9018.0517.8517.8817.88-0.67%5,741
Nov 24, 202517.8518.0117.8518.0018.000.84%2,518
Nov 21, 202517.8817.9017.8517.8517.85-665
Nov 20, 202517.9517.9617.8517.8517.850.01%7,024
Nov 19, 202517.8517.9517.8017.8517.850.27%2,240
Nov 18, 202517.9017.9017.8017.8017.80-1.11%1,002
Nov 17, 202517.9818.0017.9618.0018.000.28%3,778
Nov 14, 202517.9517.9517.8517.9517.95-0.22%621
Nov 12, 202517.8917.9917.8917.9917.99-0.06%876
Nov 11, 202518.0018.0018.0018.0018.000.28%223
Nov 10, 202517.7518.0017.7517.9517.950.45%4,326
Nov 7, 202517.8717.8717.7017.8717.870.73%2,867
Nov 6, 202517.8717.8717.7417.7417.740.80%1,528
Nov 5, 202517.4517.6717.3117.6017.60-0.37%4,812
Nov 3, 202517.6717.6717.6717.6717.670.66%580
Oct 31, 202517.5517.5517.5517.5517.551.15%209
Oct 30, 202517.5817.8617.3117.3517.35-1.36%5,137
Oct 29, 202517.3217.5917.3117.5917.591.56%3,114
Oct 28, 202517.3517.3517.3217.3217.32-2.86%421
Oct 27, 202517.5617.8517.5617.8317.83-0.47%3,716
Oct 24, 202517.3517.9217.3517.9217.923.50%3,897
Oct 23, 202517.3117.3117.3117.3117.31-1.35%897
Oct 22, 202517.3217.6717.3017.5517.55-0.70%2,140
Oct 21, 202517.6717.6717.6717.6717.67-247
Oct 20, 202517.3217.6717.3117.6717.67-0.45%5,777
Oct 17, 202517.3617.7517.3617.7517.752.60%1,954
Oct 16, 202517.6417.7217.0617.3017.30-2.43%6,831
Oct 15, 202517.7317.7317.7317.7317.730.17%706
Oct 14, 202517.7617.7617.7017.7017.70-635
Oct 13, 202517.6017.7517.6017.7017.702.25%715
Oct 9, 202517.5017.5017.0217.3117.31-2.07%7,402
Oct 8, 202517.6117.9317.6117.6817.68-0.31%1,905
Oct 7, 202518.5018.5017.0017.7317.730.06%4,846
Oct 6, 202517.7817.7917.6917.7217.720.23%2,738
Oct 3, 202517.6817.6817.6817.6817.68-4.31%3,088
Oct 2, 202518.5018.5018.4818.4818.03-0.45%323
Oct 1, 202518.3118.6018.3118.5618.110.32%2,385
Sep 30, 202518.3518.5018.3518.5018.05-0.80%331
Sep 29, 202518.2018.6518.2018.6518.202.47%1,535
Sep 26, 202518.2118.2118.2018.2017.76-0.55%622
Sep 25, 202518.2518.3018.2518.3017.860.27%1,088
Sep 24, 202518.5718.5718.2518.2517.810.92%2,347
Sep 23, 202518.2918.2917.9318.0817.65-2.52%1,708
Sep 22, 202518.0818.6817.9918.5518.103.57%10,489
Sep 19, 202517.8118.0717.5317.9117.480.34%5,591
Sep 18, 202517.7117.8517.7117.8517.420.79%3,191
Sep 17, 202517.6317.8917.6317.7117.28-0.23%2,344
Sep 16, 202517.8017.8017.7517.7517.32-0.34%496
Sep 15, 202517.7617.8417.7517.8117.380.06%1,196
Sep 12, 202517.8017.8017.8017.8017.37-0.11%208
Sep 11, 202517.8217.8317.6617.8217.39-0.04%1,878
Sep 10, 202517.8318.0017.8217.8317.40-0.57%2,203
Sep 9, 202517.9917.9917.9317.9317.500.62%239
Sep 8, 202517.8917.9017.8217.8217.390.28%3,215
Sep 5, 202517.7017.9017.7017.7717.34-0.62%3,726
Sep 4, 202517.7417.8817.6517.8817.45-0.39%2,152
Sep 3, 202518.0018.0017.4217.9517.522.34%1,325
Sep 2, 202517.4417.7717.4017.5417.12-1.29%2,564
Aug 28, 202517.7018.0017.1517.7717.34-1.17%7,082
Aug 27, 202518.0018.0017.9817.9817.55-1.48%761
Aug 26, 202518.2518.2518.2518.2517.810.16%1,006
Aug 25, 202518.2518.2518.2218.2217.78-0.04%508
Aug 22, 202518.0018.2518.0018.2317.790.71%1,661
Aug 21, 202517.8118.1017.2018.1017.66-1.63%3,994
Aug 20, 202518.1718.6718.1718.4017.96-0.33%10,353
Aug 19, 202517.9818.7317.6118.4618.022.33%18,675
Aug 18, 202517.1918.0517.1918.0417.615.93%32,004
Aug 15, 202517.3517.3817.0317.0316.620.06%2,445
Aug 14, 202517.0417.2517.0117.0216.61-0.57%6,202
Aug 13, 202517.3317.3317.1217.1216.70-0.77%1,475
Aug 12, 202517.4517.4516.9217.2516.83-0.06%4,773
Aug 11, 202517.0017.8217.0017.2616.842.25%16,543
Aug 8, 202516.3016.9416.2616.8816.473.62%54,417
Aug 7, 202516.2516.2916.1416.2915.90-109,148
Aug 6, 202516.2316.2916.0116.2915.900.25%45,033
Aug 5, 202516.0916.2516.0916.2515.860.99%2,515
Aug 4, 202516.2316.2315.3216.0915.70-0.06%953
Aug 1, 202516.1216.2015.9716.1015.71-0.92%3,722
Jul 31, 202516.1216.2816.0016.2515.86-0.25%13,739
Jul 30, 202516.2316.2915.5016.2915.900.31%3,860
Jul 29, 202516.1916.2516.0416.2415.850.50%2,698
Jul 28, 202516.1816.1816.0216.1615.770.06%455
Jul 25, 202516.0716.1515.7816.1515.760.50%4,217
Jul 24, 202516.0816.1015.8016.0715.68-0.19%6,655
Jul 23, 202516.1416.1715.7716.1015.71-0.31%4,138
Jul 22, 202516.0016.1615.7016.1515.761.44%5,511
Jul 21, 202515.9316.2315.8515.9215.54-0.87%10,057
Jul 18, 202515.9816.0615.9816.0615.670.37%1,235
Jul 17, 202515.8016.0015.2516.0015.612.37%8,887
Jul 16, 202515.5615.8215.3215.6315.251.69%4,315
Jul 15, 202516.0016.0015.1615.3715.00-2.60%7,891
Jul 14, 202515.1416.0015.0015.7815.404.50%8,461
Jul 11, 202515.0915.1214.8315.1014.740.13%2,728