National Healthcare Properties, Inc. Class A NHP
NASDAQ · United States · Finance
$16.040.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.04 | 0.00% | $15.95 | $16.14 | $15.77 | 129.34K |
| 2026-09-30 | $16.04 | -1.17% | $16.17 | $16.47 | $15.69 | 1.01M |
| 2026-09-29 | $16.23 | +0.68% | $16.32 | $16.32 | $15.89 | 742.40K |
| 2026-09-28 | $16.12 | +0.56% | $15.89 | $16.32 | $15.84 | 696.30K |
| 2026-09-25 | $16.03 | -1.17% | $16.26 | $16.35 | $15.55 | 414.60K |
| 2026-09-24 | $16.22 | +0.25% | $16.11 | $16.48 | $15.91 | 997.10K |
| 2026-09-23 | $16.18 | -0.74% | $16.30 | $16.44 | $16.03 | 1.34M |
| 2026-09-22 | $16.30 | -0.12% | $16.41 | $16.51 | $16.12 | 303.60K |
| 2026-09-21 | $16.32 | +2.00% | $16.15 | $16.34 | $15.92 | 650.60K |
| 2026-09-18 | $16.00 | -1.23% | $15.98 | $16.08 | $15.70 | 3.47M |
| 2026-09-17 | $16.20 | +0.50% | $16.24 | $16.45 | $16.00 | 901.80K |
| 2026-09-16 | $16.12 | +0.88% | $16.02 | $16.18 | $15.92 | 413.70K |
| 2026-09-15 | $15.98 | -0.99% | $16.04 | $16.17 | $15.77 | 391.20K |
| 2026-09-14 | $16.14 | +2.54% | $15.68 | $16.19 | $15.52 | 402.40K |
| 2026-09-11 | $15.74 | -1.87% | $16.17 | $16.18 | $15.70 | 296.40K |
| 2026-09-10 | $16.04 | -1.29% | $16.19 | $16.31 | $15.96 | 210.10K |
| 2026-09-09 | $16.25 | -1.46% | $16.40 | $16.64 | $16.21 | 558.80K |
| 2026-09-08 | $16.49 | +1.79% | $16.08 | $16.79 | $16.00 | 475.30K |
| 2026-09-04 | $16.20 | +1.31% | $15.92 | $16.39 | $15.89 | 341.90K |
| 2026-09-03 | $15.99 | -0.93% | $16.26 | $16.26 | $15.83 | 340.50K |
| 2026-09-02 | $16.14 | +0.69% | $16.14 | $16.40 | $16.02 | 455.20K |
| 2026-09-01 | $16.03 | -0.19% | $16.07 | $16.12 | $15.75 | 354.30K |
| 2026-08-31 | $16.06 | 0.00% | $16.08 | $16.17 | $15.78 | 278.10K |
| 2026-08-28 | $16.06 | -2.61% | $16.49 | $16.66 | $16.02 | 276.90K |
| 2026-08-27 | $16.49 | -0.66% | $16.61 | $17.34 | $16.38 | 244.10K |
| 2026-08-26 | $16.60 | -0.24% | $16.65 | $17.00 | $16.28 | 282.90K |
| 2026-08-25 | $16.64 | +0.18% | $16.66 | $16.87 | $16.35 | 317.40K |
| 2026-08-24 | $16.61 | -2.06% | $16.87 | $17.05 | $16.42 | 484.20K |
| 2026-08-21 | $16.96 | -0.70% | $17.15 | $17.25 | $16.79 | 530.00K |
| 2026-08-20 | $17.08 | +1.18% | $16.77 | $17.32 | $16.77 | 1.30M |
| 2026-08-19 | $16.88 | +1.81% | $16.67 | $17.09 | $16.54 | 1.61M |
| 2026-08-18 | $16.58 | +0.06% | $16.79 | $16.91 | $16.48 | 374.80K |
| 2026-08-17 | $16.57 | +1.10% | $16.38 | $16.64 | $16.07 | 463.90K |
| 2026-08-14 | $16.39 | +0.49% | $16.33 | $16.73 | $16.23 | 626.20K |
| 2026-08-13 | $16.31 | +1.05% | $16.15 | $16.54 | $16.00 | 898.90K |
| 2026-08-12 | $16.14 | -0.62% | $16.13 | $16.60 | $16.08 | 468.90K |
| 2026-08-11 | $16.24 | -0.73% | $16.17 | $16.35 | $15.70 | 822.40K |
| 2026-08-10 | $16.36 | -3.48% | $16.95 | $17.10 | $16.24 | 517.10K |
| 2026-08-07 | $16.95 | +0.71% | $16.84 | $17.46 | $16.57 | 1.07M |
| 2026-08-06 | $16.83 | +4.99% | $17.42 | $17.42 | $15.73 | 2.30M |
| 2026-08-05 | $16.03 | +2.95% | $15.55 | $16.10 | $15.03 | 527.40K |
| 2026-08-04 | $15.57 | +2.17% | $15.23 | $15.69 | $15.03 | 420.50K |
| 2026-08-03 | $15.24 | -0.33% | $15.30 | $15.64 | $15.07 | 241.80K |
| 2026-07-31 | $15.29 | -0.46% | $15.29 | $15.55 | $14.79 | 314.80K |
| 2026-07-30 | $15.36 | -3.27% | $15.86 | $15.86 | $15.27 | 172.60K |
| 2026-07-29 | $15.88 | -1.24% | $16.03 | $16.25 | $15.65 | 301.60K |
| 2026-07-28 | $16.08 | -0.43% | $16.32 | $16.89 | $15.67 | 394.80K |
| 2026-07-27 | $16.15 | +0.94% | $16.05 | $16.44 | $15.93 | 347.50K |
| 2026-07-24 | $16.00 | +1.07% | $15.91 | $16.29 | $15.83 | 280.20K |
| 2026-07-23 | $15.83 | -0.57% | $15.73 | $16.25 | $15.40 | 248.20K |
| 2026-07-22 | $15.92 | -0.62% | $16.09 | $16.25 | $15.80 | 315.30K |
| 2026-07-21 | $16.02 | +2.23% | $15.54 | $16.05 | $15.51 | 367.00K |
| 2026-07-20 | $15.67 | -1.20% | $15.80 | $15.99 | $15.36 | 355.50K |
| 2026-07-17 | $15.86 | +1.93% | $15.38 | $16.14 | $14.47 | 483.80K |
| 2026-07-16 | $15.56 | +2.50% | $15.27 | $15.72 | $14.88 | 1.21M |
| 2026-07-15 | $15.18 | -2.88% | $15.63 | $16.14 | $15.05 | 717.00K |
| 2026-07-14 | $15.63 | +3.37% | $15.22 | $15.90 | $14.85 | 856.60K |
| 2026-07-13 | $15.12 | +1.14% | $14.65 | $15.23 | $14.62 | 386.90K |
| 2026-07-10 | $14.95 | +0.67% | $14.66 | $14.99 | $14.35 | 404.60K |
| 2026-07-09 | $14.85 | +0.81% | $14.73 | $15.03 | $14.47 | 352.60K |
| 2026-07-08 | $14.73 | -4.97% | $15.55 | $15.63 | $14.62 | 305.50K |
| 2026-07-07 | $15.50 | +1.91% | $15.28 | $15.53 | $14.73 | 461.90K |
| 2026-07-06 | $15.21 | +2.77% | $14.92 | $15.45 | $14.51 | 590.00K |
| 2026-07-02 | $14.80 | -1.53% | $15.20 | $15.37 | $14.64 | 708.50K |
| 2026-07-01 | $15.03 | +2.59% | $14.68 | $15.12 | $14.68 | 760.20K |
| 2026-06-30 | $14.65 | -0.07% | $14.57 | $15.25 | $14.42 | 818.80K |
| 2026-06-29 | $14.66 | -1.68% | $14.89 | $15.08 | $14.42 | 1.13M |
| 2026-06-26 | $14.91 | +0.74% | $14.64 | $15.39 | $14.42 | 7.36M |
| 2026-06-25 | $14.80 | +3.28% | $14.33 | $15.12 | $14.19 | 948.10K |
| 2026-06-24 | $14.33 | -1.44% | $14.53 | $14.73 | $14.21 | 531.00K |
| 2026-06-23 | $14.54 | +1.75% | $14.35 | $14.59 | $14.02 | 897.70K |
| 2026-06-22 | $14.29 | -0.56% | $14.43 | $14.68 | $13.68 | 1.07M |
| 2026-06-18 | $14.37 | +6.52% | $13.93 | $14.45 | $13.46 | 4.76M |
| 2026-06-17 | $13.49 | +0.15% | $13.46 | $13.92 | $13.11 | 820.10K |
| 2026-06-16 | $13.47 | -2.25% | $13.91 | $14.59 | $13.39 | 911.20K |
| 2026-06-15 | $13.78 | -2.82% | $14.18 | $14.65 | $13.57 | 755.10K |
| 2026-06-12 | $14.18 | -0.56% | $14.30 | $14.85 | $13.80 | 405.20K |
| 2026-06-11 | $14.26 | +2.00% | $13.98 | $14.63 | $13.89 | 571.70K |
| 2026-06-10 | $13.98 | -0.78% | $14.04 | $14.65 | $13.93 | 431.20K |
| 2026-06-09 | $14.09 | -4.08% | $14.56 | $15.04 | $14.08 | 798.10K |
| 2026-06-08 | $14.69 | +0.41% | $14.71 | $15.30 | $14.25 | 1.54M |
| 2026-06-05 | $14.63 | +2.45% | $14.28 | $15.29 | $14.28 | 550.50K |
| 2026-06-04 | $14.28 | -1.04% | $14.43 | $14.76 | $13.72 | 424.70K |
| 2026-06-03 | $14.43 | +0.07% | $14.35 | $15.05 | $14.24 | 432.10K |
| 2026-06-02 | $14.42 | +0.70% | $14.21 | $15.19 | $14.21 | 311.30K |
| 2026-06-01 | $14.32 | -0.90% | $14.35 | $14.84 | $14.06 | 332.30K |
| 2026-05-29 | $14.45 | -1.83% | $14.68 | $15.19 | $14.02 | 309.20K |
| 2026-05-28 | $14.72 | -0.47% | $14.96 | $15.39 | $14.57 | 222.60K |
| 2026-05-27 | $14.79 | +0.54% | $14.58 | $15.22 | $14.50 | 218.30K |
| 2026-05-26 | $14.71 | -0.14% | $14.93 | $15.14 | $14.54 | 290.20K |