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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	16.12	16.1	16.1	16.2	15.97	3,722
July 31, 2025	16.12	16.25	16.25	16.28	16	13,739
July 30, 2025	16.23	16.29	16.29	16.29	15.5	3,900
July 29, 2025	16.19	16.24	16.24	16.25	16.04	2,700
July 28, 2025	16.18	16.16	16.16	16.18	16.02	455
July 25, 2025	16.07	16.15	16.15	16.15	15.77	4,211
July 24, 2025	16.08	16.07	16.07	16.1	15.8	6,700
July 23, 2025	16.14	16.1	16.1	16.17	15.77	4,212
July 22, 2025	16	16.15	16.15	16.16	15.7	5,500
July 21, 2025	15.93	15.92	15.92	16.23	15.85	10,100
July 18, 2025	15.98	16.06	16.06	16.06	15.98	1,229
July 17, 2025	15.8	16	16	16	15.25	8,900
July 16, 2025	15.56	15.63	15.63	15.82	15.31	4,300
July 15, 2025	16	15.37	15.37	16	15.16	7,900
July 14, 2025	15.14	15.78	15.78	16	15	8,500
July 11, 2025	15.09	15.1	15.1	15.12	14.83	2,700
July 10, 2025	15.12	15.08	15.08	15.12	14.82	10,100
July 09, 2025	14.32	14.98	14.98	16.01	14.32	24,800
July 08, 2025	14.41	14.34	14.34	14.41	14.32	5,800
July 07, 2025	14.65	14.22	14.22	14.65	14.22	4,914
July 03, 2025	14.74	14.62	14.62	14.74	14.62	2,000
July 02, 2025	15.64	15.1	14.66	15.64	14.59	20,100
July 01, 2025	14.72	15.31	14.86	15.35	14.4	12,800
June 30, 2025	14.74	14.73	14.3	14.74	14.57	1,400
June 27, 2025	14.72	14.74	14.74	14.75	14.61	18,296
June 26, 2025	14.5	14.74	14.74	14.74	13.5	26,200
June 25, 2025	14.45	14.5	14.5	14.5	14.07	7,329
June 24, 2025	14.19	14.5	14.5	14.5	14.06	6,324
June 23, 2025	14.01	14.19	14.19	14.19	14.01	3,901
June 20, 2025	14.21	14.16	14.16	14.21	13.75	3,541
June 18, 2025	13.99	14.2	14.2	14.64	13.3	18,300
June 17, 2025	14	14	14	14	13.87	3,757
June 16, 2025	13.89	14	14	14.16	13.89	15,307
June 13, 2025	13.75	13.75	13.75	13.75	13.71	600
June 12, 2025	13.9	13.58	13.58	13.91	13.5	4,046
June 11, 2025	13.97	13.91	13.91	13.97	13.7	3,100
June 10, 2025	13.98	13.98	13.98	13.98	13.66	3,030
June 09, 2025	13.8	13.98	13.98	13.98	13.54	4,129
June 06, 2025	13.5	13.78	13.78	13.8	13.31	9,201
June 05, 2025	13.28	13.49	13.49	13.5	13.15	3,400
June 04, 2025	13.47	13.37	13.37	13.49	13.25	7,900
June 03, 2025	13.49	13.24	13.24	13.49	13.24	300
June 02, 2025	13.47	13.47	13.47	13.5	13.27	2,404
May 30, 2025	13.69	13.53	13.53	13.7	13.3	2,000
May 29, 2025	13.47	13.78	13.78	13.78	13.36	5,065
May 28, 2025	13.47	13.49	13.49	13.5	13.27	2,407
May 27, 2025	13.62	13.45	13.45	13.77	13.04	27,720
May 23, 2025	13.5	13.47	13.47	13.5	13.05	3,740
May 22, 2025	13.43	13.53	13.53	13.67	13.2	10,800
May 21, 2025	13.27	13.35	13.35	13.46	13.27	5,024
May 20, 2025	13.42	13.13	13.13	13.42	13.13	24,600
May 19, 2025	13.4	13.3	13.3	13.68	13.25	5,300
May 16, 2025	13.35	13.3	13.3	13.39	13.27	7,884
May 15, 2025	13.34	13.3	13.3	13.4	13.1	19,377
May 14, 2025	13.49	13.3	13.3	13.79	13.16	11,200
May 13, 2025	13.52	13.28	13.28	13.53	13.07	13,000
May 12, 2025	13.4	13.25	13.25	13.47	12.95	14,500
May 09, 2025	13.43	13.2	13.2	13.8	13	9,700
May 08, 2025	13.33	13.2	13.2	13.35	13.1	9,828
May 07, 2025	13.53	13.53	13.53	13.53	13.53	800

National Healthcare Properties, Inc. (NHPBP) NASDAQ