National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
22.61
-0.07 (-0.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NHPBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.75 | 23.00 | 22.55 | 22.61 | 22.61 | -0.29% | 2,167 |
| Jun 25, 2026 | 22.96 | 22.96 | 22.59 | 22.67 | 22.67 | -0.58% | 4,119 |
| Jun 24, 2026 | 23.06 | 23.06 | 22.76 | 22.80 | 22.80 | -0.21% | 5,227 |
| Jun 23, 2026 | 22.69 | 22.95 | 22.61 | 22.85 | 22.85 | 0.57% | 5,151 |
| Jun 22, 2026 | 22.20 | 22.86 | 22.20 | 22.72 | 22.72 | 2.11% | 7,695 |
| Jun 18, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | 0.18% | 6,491 |
| Jun 16, 2026 | 22.29 | 22.40 | 22.14 | 22.21 | 22.21 | -0.40% | 2,751 |
| Jun 15, 2026 | 22.37 | 22.37 | 22.20 | 22.30 | 22.30 | 0.63% | 6,973 |
| Jun 12, 2026 | 22.15 | 22.20 | 22.12 | 22.16 | 22.16 | 0.09% | 26,657 |
| Jun 11, 2026 | 22.15 | 22.15 | 22.11 | 22.14 | 22.14 | -0.09% | 19,172 |
| Jun 10, 2026 | 22.10 | 22.28 | 22.10 | 22.16 | 22.16 | 0.14% | 6,463 |
| Jun 9, 2026 | 22.23 | 22.23 | 22.08 | 22.13 | 22.13 | -0.18% | 8,375 |
| Jun 8, 2026 | 22.11 | 22.29 | 22.10 | 22.17 | 22.17 | 0.41% | 9,574 |
| Jun 5, 2026 | 22.08 | 22.15 | 22.08 | 22.08 | 22.08 | -0.09% | 7,839 |
| Jun 4, 2026 | 22.06 | 22.12 | 22.00 | 22.10 | 22.10 | 0.07% | 17,438 |
| Jun 3, 2026 | 22.15 | 22.15 | 22.02 | 22.09 | 22.09 | -0.02% | 7,034 |
| Jun 2, 2026 | 22.09 | 22.09 | 22.00 | 22.09 | 22.09 | 0.18% | 12,389 |
| Jun 1, 2026 | 22.09 | 22.09 | 22.00 | 22.05 | 22.05 | 0.23% | 10,184 |
| May 29, 2026 | 22.04 | 22.10 | 22.00 | 22.00 | 22.00 | -0.23% | 23,535 |
| May 28, 2026 | 22.05 | 22.16 | 22.05 | 22.05 | 22.05 | -0.25% | 20,934 |
| May 27, 2026 | 22.05 | 22.11 | 21.98 | 22.11 | 22.11 | 0.07% | 22,614 |
| May 26, 2026 | 22.10 | 22.15 | 22.06 | 22.09 | 22.09 | -0.05% | 23,515 |
| May 22, 2026 | 22.03 | 22.10 | 21.97 | 22.10 | 22.10 | 0.32% | 8,451 |
| May 21, 2026 | 22.15 | 22.25 | 22.03 | 22.03 | 22.03 | -0.54% | 63,130 |
| May 20, 2026 | 22.19 | 22.19 | 22.02 | 22.15 | 22.15 | 0.05% | 7,632 |
| May 19, 2026 | 22.02 | 22.15 | 21.95 | 22.14 | 22.14 | 0.14% | 18,321 |
| May 18, 2026 | 21.80 | 22.12 | 21.60 | 22.11 | 22.11 | 6.81% | 24,870 |
| May 15, 2026 | 20.72 | 20.82 | 20.70 | 20.70 | 20.70 | -0.91% | 15,239 |
| May 14, 2026 | 20.57 | 20.95 | 20.57 | 20.89 | 20.89 | 1.90% | 1,596 |
| May 13, 2026 | 20.30 | 20.50 | 20.26 | 20.50 | 20.50 | 0.49% | 9,777 |
| May 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.69% | 743 |
| May 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.91% | 628 |
| May 8, 2026 | 20.58 | 20.95 | 20.39 | 20.94 | 20.94 | 1.75% | 2,336 |
| May 7, 2026 | 20.70 | 20.80 | 20.58 | 20.58 | 20.58 | -1.44% | 4,469 |
| May 6, 2026 | 20.90 | 21.00 | 20.83 | 20.88 | 20.88 | -0.10% | 3,198 |
| May 5, 2026 | 20.78 | 21.00 | 20.78 | 20.90 | 20.90 | -0.05% | 8,366 |
| May 4, 2026 | 20.65 | 20.91 | 20.65 | 20.91 | 20.91 | 1.75% | 6,433 |
| May 1, 2026 | 20.51 | 20.60 | 20.51 | 20.55 | 20.55 | 0.24% | 1,466 |
| Apr 30, 2026 | 20.43 | 20.50 | 20.20 | 20.50 | 20.50 | 1.41% | 8,267 |
| Apr 29, 2026 | 20.23 | 20.46 | 20.20 | 20.22 | 20.22 | -0.32% | 6,992 |
| Apr 28, 2026 | 21.00 | 21.00 | 20.28 | 20.28 | 20.28 | -0.04% | 8,701 |
| Apr 27, 2026 | 20.00 | 20.31 | 19.85 | 20.29 | 20.29 | -0.36% | 12,839 |
| Apr 24, 2026 | 20.48 | 20.48 | 20.15 | 20.36 | 20.36 | 0.59% | 5,270 |
| Apr 23, 2026 | 20.64 | 20.64 | 19.91 | 20.24 | 20.24 | -2.97% | 5,618 |
| Apr 22, 2026 | 20.99 | 21.05 | 20.43 | 20.86 | 20.86 | -0.67% | 4,748 |
| Apr 21, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.18% | 8,740 |
| Apr 20, 2026 | 20.89 | 21.76 | 19.75 | 21.25 | 21.25 | 0.81% | 32,238 |
| Apr 17, 2026 | 21.21 | 21.21 | 21.00 | 21.08 | 21.08 | 0.33% | 16,968 |
| Apr 16, 2026 | 21.22 | 21.22 | 21.00 | 21.01 | 21.01 | -0.19% | 4,806 |
| Apr 15, 2026 | 20.74 | 21.05 | 20.53 | 21.05 | 21.05 | 1.49% | 44,535 |
| Apr 14, 2026 | 20.00 | 20.81 | 20.00 | 20.74 | 20.74 | 5.01% | 67,406 |
| Apr 13, 2026 | 19.76 | 19.76 | 19.75 | 19.75 | 19.75 | 1.39% | 2,396 |
| Apr 10, 2026 | 19.31 | 19.49 | 19.22 | 19.48 | 19.48 | 1.04% | 7,014 |
| Apr 9, 2026 | 19.52 | 19.83 | 19.19 | 19.28 | 19.28 | -0.92% | 12,998 |
| Apr 8, 2026 | 19.57 | 19.60 | 19.35 | 19.46 | 19.46 | 1.09% | 10,330 |
| Apr 7, 2026 | 18.88 | 19.66 | 18.82 | 19.25 | 19.25 | 1.42% | 38,302 |
| Apr 6, 2026 | 18.40 | 18.98 | 18.40 | 18.98 | 18.98 | 3.29% | 58,286 |
| Apr 2, 2026 | 18.78 | 18.83 | 18.47 | 18.82 | 18.37 | 0.44% | 11,306 |
| Apr 1, 2026 | 18.83 | 18.85 | 18.50 | 18.74 | 18.29 | 0.63% | 9,006 |
| Mar 31, 2026 | 18.73 | 18.73 | 18.60 | 18.62 | 18.18 | 0.43% | 1,024 |
| Mar 30, 2026 | 18.73 | 18.75 | 18.54 | 18.54 | 18.10 | 0.33% | 5,831 |
| Mar 27, 2026 | 18.81 | 18.81 | 18.48 | 18.48 | 18.04 | -1.61% | 4,445 |
| Mar 26, 2026 | 18.77 | 18.85 | 18.67 | 18.78 | 18.34 | 0.60% | 1,678 |
| Mar 25, 2026 | 18.80 | 18.80 | 18.67 | 18.67 | 18.23 | 0.65% | 3,057 |
| Mar 24, 2026 | 18.74 | 19.00 | 18.52 | 18.55 | 18.11 | -0.11% | 9,064 |
| Mar 23, 2026 | 18.81 | 18.81 | 18.55 | 18.57 | 18.13 | - | 5,446 |
| Mar 20, 2026 | 18.80 | 19.08 | 18.55 | 18.57 | 18.13 | -1.96% | 13,676 |
| Mar 19, 2026 | 18.98 | 18.98 | 18.75 | 18.94 | 18.49 | 2.11% | 1,846 |
| Mar 18, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.11 | -2.22% | 1,088 |
| Mar 17, 2026 | 18.78 | 18.97 | 18.78 | 18.97 | 18.52 | 0.48% | 1,969 |
| Mar 16, 2026 | 18.56 | 19.05 | 18.56 | 18.88 | 18.43 | -0.53% | 7,140 |
| Mar 13, 2026 | 19.05 | 19.05 | 18.56 | 18.98 | 18.53 | 0.37% | 1,719 |
| Mar 12, 2026 | 19.05 | 19.05 | 18.88 | 18.91 | 18.46 | -0.18% | 2,009 |
| Mar 11, 2026 | 18.90 | 19.09 | 18.88 | 18.95 | 18.50 | 0.53% | 2,325 |
| Mar 10, 2026 | 18.83 | 18.88 | 18.55 | 18.85 | 18.40 | 1.59% | 11,799 |
| Mar 9, 2026 | 18.89 | 18.89 | 18.55 | 18.55 | 18.11 | -2.36% | 9,112 |
| Mar 6, 2026 | 18.56 | 19.10 | 18.56 | 19.00 | 18.55 | -0.38% | 6,704 |
| Mar 5, 2026 | 18.67 | 19.07 | 18.65 | 19.07 | 18.62 | 1.44% | 16,892 |
| Mar 4, 2026 | 18.74 | 18.80 | 18.74 | 18.80 | 18.36 | - | 730 |
| Mar 3, 2026 | 18.72 | 18.80 | 18.72 | 18.80 | 18.36 | 0.27% | 1,110 |
| Mar 2, 2026 | 18.81 | 18.81 | 18.53 | 18.75 | 18.31 | -0.27% | 5,315 |
| Feb 27, 2026 | 18.80 | 19.03 | 18.75 | 18.80 | 18.36 | 0.11% | 11,688 |
| Feb 26, 2026 | 18.86 | 18.86 | 18.78 | 18.78 | 18.34 | -0.37% | 711 |
| Feb 25, 2026 | 18.86 | 19.07 | 18.85 | 18.85 | 18.40 | 1.56% | 5,236 |
| Feb 24, 2026 | 18.79 | 18.91 | 18.56 | 18.56 | 18.12 | -2.57% | 3,102 |
| Feb 23, 2026 | 19.03 | 19.05 | 19.02 | 19.05 | 18.60 | -0.06% | 776 |
| Feb 20, 2026 | 19.05 | 19.06 | 19.00 | 19.06 | 18.61 | 0.33% | 1,145 |
| Feb 19, 2026 | 18.98 | 19.02 | 18.94 | 19.00 | 18.55 | 1.01% | 845 |
| Feb 18, 2026 | 18.81 | 19.05 | 18.81 | 18.81 | 18.37 | -0.79% | 1,614 |
| Feb 17, 2026 | 18.95 | 18.96 | 18.88 | 18.96 | 18.51 | 0.85% | 2,228 |
| Feb 13, 2026 | 18.95 | 19.07 | 18.50 | 18.80 | 18.36 | -1.47% | 35,205 |
| Feb 12, 2026 | 18.90 | 19.09 | 18.90 | 19.08 | 18.63 | -0.10% | 2,940 |
| Feb 11, 2026 | 18.92 | 19.10 | 18.92 | 19.10 | 18.65 | 0.47% | 8,827 |
| Feb 10, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.56 | 0.05% | 717 |
| Feb 9, 2026 | 18.91 | 19.10 | 18.91 | 19.00 | 18.55 | 0.64% | 7,366 |
| Feb 6, 2026 | 18.89 | 18.90 | 18.78 | 18.88 | 18.43 | 0.80% | 7,655 |
| Feb 5, 2026 | 18.90 | 18.90 | 18.73 | 18.73 | 18.29 | -0.43% | 1,854 |
| Feb 4, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | 0.27% | 372 |
| Feb 3, 2026 | 18.80 | 18.89 | 18.76 | 18.76 | 18.32 | -0.21% | 4,322 |
| Feb 2, 2026 | 18.89 | 18.89 | 18.76 | 18.80 | 18.36 | 0.11% | 3,479 |