National Healthcare Properties, Inc. - Common Stock (NHP)

15.24
+0.03 (0.20%)
NASDAQ · Last Trade: Nov 7th, 5:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National Healthcare Properties, Inc. - Common Stock (NHP)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202615.0515.3314.8715.24832,86615.24
11/05/202615.5915.8714.8115.211,974,92215.21
11/04/202615.5016.2015.3515.801,288,70515.80
11/03/202615.0815.5014.8015.491,199,69515.49
11/02/202615.0415.3014.6015.091,054,47715.09
10/30/202614.8515.1614.6315.081,163,27215.08
10/29/202614.7015.0114.3014.96958,16314.96
10/28/202614.7814.8214.3414.701,779,87414.70
10/27/202615.1415.3214.7114.882,261,13914.88
10/26/202615.4515.8515.2115.271,075,69815.27
10/23/202615.5715.7615.1115.511,239,03415.51
10/22/202614.5515.8314.3115.802,348,67615.80
10/21/202614.8915.2414.3414.752,612,08114.75
10/20/202614.6115.2814.3015.063,898,91415.06
10/19/202614.8615.5414.5014.811,434,65614.81
10/16/202615.0815.2914.8715.11567,63315.11
10/15/202614.7915.4814.6115.05714,98315.05
10/14/202615.3615.4714.3514.671,671,33014.67
10/13/202615.9016.3915.4815.511,155,44015.51
10/12/202615.5815.7615.3015.55512,13715.55
10/09/202615.1815.6715.0715.54419,50615.54
10/08/202615.3215.5315.1515.19801,30215.12
10/07/202615.5015.7115.3315.39429,65015.31
10/06/202615.9515.9515.5115.66593,26915.58
10/05/202616.1816.1815.6115.87931,79915.79
10/02/202616.2216.5515.9916.09598,44616.01
10/01/202615.9516.2015.7816.12712,56616.04
9/30/202616.1716.4715.6916.041,005,49215.96
9/29/202616.3216.3215.8916.23742,38016.15
9/28/202615.8916.3215.8416.12696,27116.04
9/25/202616.2616.3515.5516.03414,55515.95
9/24/202616.1116.4815.9116.22997,12716.14
9/23/202616.3016.4316.0316.181,335,07216.10
9/22/202616.4116.5116.1216.30303,64116.22
9/21/202616.1516.3415.9216.32650,61216.24
9/18/202615.9816.0815.7016.003,472,19815.92
9/17/202616.2416.4516.0016.20901,83116.12
9/16/202616.0216.1815.9216.12413,68816.04
9/15/202616.0416.1715.7715.98391,19615.90
9/14/202615.6816.1915.5216.14402,61116.06
9/11/202616.1716.1815.7015.74296,38515.66
9/10/202616.1916.3015.9616.04210,06815.96
9/09/202616.4016.6416.2116.25558,75716.17
9/08/202616.0816.7915.9916.49475,28616.41
9/04/202615.9216.3915.8916.20341,85916.12
9/03/202616.2616.2615.8315.99340,46515.91
9/02/202616.1416.4016.0216.14455,20716.06
9/01/202616.0716.1215.7516.03354,27315.95
8/31/202616.0816.1715.7816.06278,08815.98
8/28/202616.4916.6616.0216.06276,91215.98
8/27/202616.6117.3416.3816.49244,08016.41
8/26/202616.6517.0016.2816.60282,91416.52
8/25/202616.6616.8716.3516.64317,43116.56
8/24/202616.8717.0516.4216.61484,21416.53
8/21/202617.1517.2516.7916.96530,07716.88
8/20/202616.7717.3216.7717.071,298,15116.99
8/19/202616.6717.0916.5416.881,607,88616.80
8/18/202616.7916.9116.4816.58374,83816.50
8/17/202616.3816.6416.0716.57463,93116.49
8/14/202616.3316.7316.2316.39626,15216.31
8/13/202616.1516.5416.0016.31898,88016.23
8/12/202616.1316.5916.0716.14468,87016.06
8/11/202616.1716.3515.7016.24822,35516.16
8/10/202616.9517.0916.2416.36517,06516.28
8/07/202616.8417.4616.5716.951,069,91916.87