National Healthcare Properties, Inc. - NHPAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 06, 2025	16.61	17.44	17.44	17.44	16.6	23,046
August 05, 2025	16.31	16.61	16.61	16.65	16.19	21,400
August 04, 2025	16.08	16.36	16.36	16.6	16.08	12,500
August 01, 2025	16.24	16.14	16.14	16.27	16	4,559
July 31, 2025	16.4	16.35	16.35	16.4	16.1	11,313
July 30, 2025	16.56	16.48	16.48	16.64	16.32	4,334
July 29, 2025	16.52	16.66	16.66	16.7	16.2	6,800
July 28, 2025	16.35	16.41	16.41	16.41	16.2	6,500
July 25, 2025	16.21	16.39	16.39	16.49	16.21	2,815
July 24, 2025	16.42	16.38	16.38	16.42	16.2	11,525
July 23, 2025	16.21	16.43	16.43	16.71	16.21	13,608
July 22, 2025	16.2	16.32	16.32	16.35	16.05	10,400
July 21, 2025	16.07	16.23	16.23	16.39	16.01	14,600
July 18, 2025	15.71	15.99	15.99	15.99	15.71	3,930
July 17, 2025	15.67	15.81	15.81	15.82	15.6	4,199
July 16, 2025	15.7	15.66	15.66	15.8	15.52	12,800
July 15, 2025	15.67	15.7	15.7	15.79	15.45	16,900
July 14, 2025	15.4	15.5	15.5	15.5	15.22	10,000
July 11, 2025	15.49	15.37	15.37	15.5	15.3	7,502
July 10, 2025	15.38	15.4	15.4	15.48	15.22	7,315
July 09, 2025	15.22	15.5	15.5	15.69	15.11	22,215
July 08, 2025	15.34	15.1	15.1	15.34	14.95	13,144
July 07, 2025	14.81	15.16	15.16	15.4	14.81	6,302
July 03, 2025	15.26	15.2	15.2	15.36	14.7	4,600
July 02, 2025	15.49	15.64	15.18	15.64	15.23	30,200
July 01, 2025	15	15.42	14.97	15.42	14.89	11,200
June 30, 2025	15.14	14.99	14.55	15.14	14.7	7,443
June 27, 2025	15.49	15.11	15.11	15.49	14.5	23,313
June 26, 2025	15.46	15.44	15.44	15.48	14.9	21,800
June 25, 2025	15.41	15.39	15.39	15.43	14.94	7,302
June 24, 2025	14.99	15.33	15.33	15.36	14.9	7,800
June 23, 2025	14.62	15	15	15	14.6	15,637
June 20, 2025	14.72	14.72	14.72	14.72	14.3	2,998
June 18, 2025	14.59	14.72	14.72	14.78	14.3	8,074
June 17, 2025	14.55	14.54	14.54	14.55	14	3,700
June 16, 2025	14.54	14.54	14.54	14.54	14.32	3,451
June 13, 2025	14.51	14.47	14.47	14.51	14.15	3,007
June 12, 2025	14.54	14.47	14.47	14.54	14.1	6,642
June 11, 2025	14.56	14.49	14.49	14.56	14.2	2,938
June 10, 2025	14.56	14.49	14.49	14.56	14.39	3,932
June 09, 2025	14.25	14.48	14.48	14.59	14.25	10,220
June 06, 2025	14.33	14.25	14.25	14.33	14.12	3,566
June 05, 2025	14.09	14.25	14.25	14.25	13.95	3,123
June 04, 2025	14.2	14.25	14.25	14.39	14	5,100
June 03, 2025	14.22	14.19	14.19	14.22	13.85	4,238
June 02, 2025	14.05	14.19	14.19	14.19	13.83	3,400
May 30, 2025	14.2	14	14	14.2	13.78	3,800
May 29, 2025	13.78	13.85	13.85	13.95	13.42	23,200
May 28, 2025	13.75	13.7	13.7	13.8	13.62	10,801
May 27, 2025	13.94	13.55	13.55	13.94	13.55	8,050
May 23, 2025	13.91	13.8	13.8	13.91	13.75	3,332
May 22, 2025	13.95	13.8	13.8	13.95	13.8	1,100
May 21, 2025	13.91	13.71	13.94	13.98	13.71	2,499
May 20, 2025	13.92	13.95	13.95	14.16	13.86	1,500
May 19, 2025	13.79	13.86	13.86	13.95	13.71	7,300
May 16, 2025	13.91	13.79	13.79	13.91	13.6	2,300
May 15, 2025	13.9	13.82	13.82	14.18	13.55	10,358
May 14, 2025	14.01	13.85	13.85	14.01	13.6	15,254
May 13, 2025	13.89	13.88	13.88	14.03	13.6	9,700
May 12, 2025	13.82	13.87	13.87	14.2	13.55	14,210

National Healthcare Properties, Inc. (NHPAP) NASDAQ