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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	14.01	13.75	13.73	14.01	13.71	8,326
May 07, 2025	14.12	14.18	14.18	14.48	13.95	8,009
May 06, 2025	14.07	14.15	14.15	14.15	14.07	1,700
May 05, 2025	13.81	14.13	14.13	14.15	13.81	1,816
May 02, 2025	13.96	13.71	13.71	14.05	13.71	1,325
May 01, 2025	14.07	13.71	13.71	14.14	13.7	4,100
April 30, 2025	13.95	14.05	14.05	14.25	13.85	3,900
April 29, 2025	14.23	14.01	14.01	14.25	13.72	3,216
April 28, 2025	14.45	14.14	14.14	14.45	14	3,645
April 25, 2025	14.33	14	14	14.33	13.91	5,841
April 24, 2025	14.28	14.28	14.28	14.28	14.28	700
April 23, 2025	13.85	14.15	14.15	14.15	13.53	4,700
April 22, 2025	14.11	13.9	13.9	14.12	13.85	12,700
April 21, 2025	13.96	14	14	14.05	13.71	4,000
April 17, 2025	13.84	13.65	13.65	13.98	13.56	4,941
April 16, 2025	13.95	13.85	13.85	13.95	13.8	4,150
April 15, 2025	13.97	13.55	13.55	13.97	13.55	8,445
April 14, 2025	13.97	13.97	13.97	13.97	13.05	56,900
April 11, 2025	13.53	13.59	13.59	13.59	12.83	4,348
April 10, 2025	13.42	13.55	13.55	13.74	12.57	3,915
April 09, 2025	12.72	13.1	13.1	13.53	12.5	14,545
April 08, 2025	12.94	12.95	12.95	13.18	12.71	11,374
April 07, 2025	13.1	12.56	12.56	13.1	11.75	15,300
April 04, 2025	13.9	13.07	13.07	14.04	13.03	38,524
April 03, 2025	14.65	14.2	13.74	14.65	14.16	10,800
April 02, 2025	14.45	14.49	14.02	14.57	14.45	5,000
April 01, 2025	14.47	14.46	13.99	14.56	14.45	1,500
March 31, 2025	14.66	14.44	13.97	14.66	14.36	14,214
March 28, 2025	14.34	14.4	13.93	14.6	14.34	5,200
March 27, 2025	14.5	14.44	13.97	14.57	14.4	3,121
March 26, 2025	14.4	14.53	14.06	14.67	14.4	7,002
March 25, 2025	14.36	14.48	14.01	14.48	14.3	5,746
March 24, 2025	14.37	14.35	13.89	14.37	14.2	3,548
March 21, 2025	14.38	14.15	13.69	14.39	14.15	5,746
March 20, 2025	14.39	14.37	13.91	14.39	14.37	1,300
March 19, 2025	14.23	14.28	13.82	14.35	14.11	7,543
March 18, 2025	14.38	14.2	13.74	14.4	14.1	8,000
March 17, 2025	14.3	14.25	13.79	14.32	14.2	7,340
March 14, 2025	14.1	14.2	13.74	14.2	14.04	9,818
March 13, 2025	14.03	13.97	13.52	14.12	13.95	9,433
March 12, 2025	14	14.09	13.63	14.14	14	3,911
March 11, 2025	14.14	14.06	13.6	14.19	14.06	4,415
March 10, 2025	14.15	14.15	13.69	14.3	14.06	4,349
March 07, 2025	14.31	14.13	13.67	14.31	14.05	8,105
March 06, 2025	14.22	14.15	13.69	14.22	14.15	2,600
March 05, 2025	14.08	14.19	13.73	14.28	14.07	6,429
March 04, 2025	14.3	14.06	13.6	14.34	14.06	9,700
March 03, 2025	14.26	14.42	13.95	14.42	14.26	9,600
February 28, 2025	14.19	14.38	13.91	14.42	14.18	7,216
February 27, 2025	14.3	14.4	13.93	14.41	14.27	2,200
February 26, 2025	14.14	14.3	13.83	14.3	14.14	16,229
February 25, 2025	14.13	14.13	13.67	14.33	14.09	8,216
February 24, 2025	14.3	14.33	13.86	14.4	14.11	10,300
February 21, 2025	14.5	14.39	13.92	14.57	14.39	8,900
February 20, 2025	14.38	14.39	13.92	14.39	14.25	2,721
February 19, 2025	14.16	14.39	13.92	14.43	14.09	12,000
February 18, 2025	14.1	14.13	13.67	14.2	14.08	6,000
February 14, 2025	14.12	14	13.55	14.12	13.95	6,800
February 13, 2025	14.02	13.95	13.5	14.19	13.92	9,918
February 12, 2025	13.88	13.95	13.5	14.19	13.85	15,900

National Healthcare Properties, Inc. (NHPAP) NASDAQ