National Healthcare Prope... (NHPBP)

AI Score

Unlock

13.00

0.00 (0.00%)

At close: Apr 15, 2025, 1:02 PM

12.80

-1.54%

After-hours: Apr 15, 2025, 04:00 PM EDT

National Healthcare Properties Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	12.90	12.90	13.00	13.00	12.80	12.80	12.80	12.80	-4.33%	11,180
Apr 14, 2025	13.00	13.00	13.38	13.38	13.00	13.00	13.38	13.38	3.72%	1,000
Apr 11, 2025	12.93	12.93	12.93	12.93	12.59	12.59	12.90	12.90	8.77%	2,638
Apr 10, 2025	12.81	12.81	13.00	13.00	11.77	11.77	11.86	11.86	-8.35%	15,700
Apr 9, 2025	12.50	12.50	12.95	12.95	12.48	12.48	12.94	12.94	3.35%	3,202
Apr 8, 2025	12.86	12.86	12.95	12.95	12.52	12.52	12.52	12.52	1.13%	1,400
Apr 7, 2025	13.28	13.28	13.28	13.28	12.30	12.30	12.38	12.38	-6.85%	5,300
Apr 4, 2025	13.71	13.71	13.71	13.71	13.20	13.20	13.29	13.29	-7.06%	9,700
Apr 3, 2025	14.26	13.82	14.30	13.86	14.14	13.70	14.30	13.86	-0.63%	2,600
Apr 2, 2025	14.39	13.94	14.39	13.94	14.39	13.94	14.39	13.94	1.62%	400
Apr 1, 2025	14.16	13.72	14.16	13.72	14.16	13.72	14.16	13.72	0.35%	200
Mar 31, 2025	14.19	13.75	14.35	13.90	14.09	13.65	14.11	13.67	0.14%	2,900
Mar 28, 2025	14.74	14.28	14.74	14.28	14.05	13.61	14.09	13.65	-1.81%	8,900
Mar 27, 2025	14.23	13.78	14.49	14.04	14.23	13.78	14.35	13.90	0.49%	2,800
Mar 26, 2025	14.24	13.80	14.50	14.05	14.24	13.80	14.28	13.84	0.28%	1,500
Mar 25, 2025	14.24	13.80	14.24	13.80	14.15	13.71	14.24	13.80	-0.07%	300
Mar 24, 2025	14.03	13.60	14.25	13.81	14.03	13.60	14.25	13.81	1.57%	4,000
Mar 21, 2025	14.03	13.59	14.03	13.59	14.03	13.59	14.03	13.59	0.21%	200
Mar 20, 2025	13.99	13.56	14.00	13.57	13.95	13.52	14.00	13.57	1.08%	1,900
Mar 19, 2025	13.83	13.40	13.85	13.42	13.82	13.39	13.85	13.42	0.22%	5,300
Mar 18, 2025	13.82	13.39	13.82	13.39	13.82	13.39	13.82	13.39	0.00%	0
Mar 17, 2025	13.89	13.46	13.89	13.46	13.82	13.39	13.82	13.39	-0.93%	500
Mar 14, 2025	13.84	13.41	13.96	13.53	13.84	13.41	13.95	13.52	1.45%	9,300
Mar 13, 2025	13.81	13.38	13.94	13.50	13.75	13.32	13.75	13.32	-1.50%	2,200
Mar 12, 2025	13.88	13.45	13.96	13.53	13.77	13.35	13.96	13.53	1.53%	7,000
Mar 11, 2025	13.72	13.29	13.93	13.49	13.72	13.29	13.75	13.32	-0.07%	1,300
Mar 10, 2025	13.76	13.33	13.86	13.43	13.65	13.22	13.76	13.33	0.22%	2,900
Mar 7, 2025	13.92	13.48	13.92	13.48	13.52	13.10	13.73	13.30	-1.22%	14,600
Mar 6, 2025	13.90	13.47	13.90	13.47	13.90	13.47	13.90	13.47	1.09%	500
Mar 5, 2025	13.78	13.35	13.80	13.37	13.75	13.32	13.75	13.32	-0.15%	2,200
Mar 4, 2025	13.89	13.47	13.89	13.47	13.75	13.33	13.77	13.35	-0.86%	4,000
Mar 3, 2025	13.93	13.50	13.96	13.53	13.84	13.41	13.89	13.46	-0.36%	3,600
Feb 28, 2025	13.79	13.36	13.95	13.52	13.79	13.36	13.94	13.51	0.00%	1,100
Feb 27, 2025	13.83	13.40	13.94	13.51	13.83	13.40	13.94	13.51	0.22%	800
Feb 26, 2025	13.95	13.52	13.96	13.53	13.85	13.42	13.91	13.48	-0.07%	3,300
Feb 25, 2025	13.92	13.49	13.92	13.49	13.92	13.49	13.92	13.49	-0.14%	300
Feb 24, 2025	13.94	13.51	13.94	13.51	13.94	13.51	13.94	13.51	0.65%	200
Feb 21, 2025	13.97	13.54	14.00	13.57	13.85	13.42	13.85	13.42	0.00%	11,400
Feb 20, 2025	13.98	13.55	14.00	13.57	13.85	13.42	13.85	13.42	0.14%	3,800
Feb 19, 2025	13.81	13.38	13.83	13.40	13.76	13.33	13.83	13.40	1.02%	3,700
Feb 18, 2025	13.70	13.27	13.82	13.39	13.61	13.18	13.69	13.26	0.00%	8,000
Feb 14, 2025	13.72	13.30	13.72	13.30	13.67	13.25	13.69	13.27	-0.58%	3,600
Feb 13, 2025	13.67	13.24	13.77	13.34	13.67	13.24	13.77	13.34	0.73%	2,000
Feb 12, 2025	13.68	13.25	13.68	13.25	13.67	13.24	13.67	13.24	0.37%	900
Feb 11, 2025	13.61	13.19	13.70	13.28	13.61	13.19	13.62	13.20	-0.44%	8,400
Feb 10, 2025	13.80	13.37	13.83	13.40	13.68	13.25	13.68	13.25	-1.23%	4,700
Feb 7, 2025	13.85	13.42	13.85	13.42	13.85	13.42	13.85	13.42	-0.22%	700
Feb 6, 2025	13.88	13.45	13.88	13.45	13.88	13.45	13.88	13.45	0.22%	200
Feb 5, 2025	13.89	13.46	13.97	13.54	13.85	13.42	13.85	13.42	1.09%	900
Feb 4, 2025	13.79	13.36	13.95	13.51	13.64	13.21	13.70	13.27	-1.93%	4,900