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

17.06
+0.23 (1.37%)
NASDAQ· Last Trade: Aug 7th, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/06/202617.4217.4215.7216.832,297,17916.83
8/05/202615.5516.1015.0316.03527,37816.03
8/04/202615.2315.6915.0315.57420,52915.57
8/03/202615.3015.6415.0715.24241,80315.24
7/31/202615.2915.5514.7915.29314,80415.29
7/30/202615.8615.8615.2715.36172,63515.36
7/29/202616.0316.2515.6515.88301,64715.88
7/28/202616.3216.8915.6716.08394,79016.08
7/27/202616.0516.4415.9316.15347,51816.15
7/24/202615.9116.2915.8316.00280,15916.00
7/23/202615.7316.2515.4015.83248,16115.83
7/22/202616.0916.2515.8015.92315,30315.92
7/21/202615.5416.0515.5116.02366,95716.02
7/20/202615.8015.9815.3615.67355,49915.67
7/17/202615.3816.1414.4715.86483,82815.86
7/16/202615.2715.7214.8815.561,211,30215.56
7/15/202615.6316.1415.0515.18716,96715.18
7/14/202615.2215.9014.8515.63856,61115.55
7/13/202614.6515.2314.6215.12386,86215.05
7/10/202614.6614.9914.3514.95404,55614.88
7/09/202614.7315.0314.4714.85352,56014.78
7/08/202615.5515.6314.6214.73305,53814.66
7/07/202615.2815.5314.7315.50461,88815.43
7/06/202614.9215.4514.5115.21589,98415.14
7/02/202615.2015.3714.6414.80708,50614.73
7/01/202614.6815.1214.6815.03760,24914.96
6/30/202614.5715.2514.4114.65818,82714.58
6/29/202614.8915.0814.4214.661,127,80014.59
6/26/202614.6415.3914.4214.917,360,49214.84
6/25/202614.3315.1214.1914.80948,09114.73
6/24/202614.5314.7314.2114.33531,01314.26
6/23/202614.3514.5914.0214.54897,65714.47
6/22/202614.4314.6813.6814.291,073,41814.22
6/18/202613.9314.4513.4614.374,758,25814.30
6/17/202613.4613.9213.1113.49820,05713.43
6/16/202613.9114.5913.3913.47911,23813.41
6/15/202614.1814.6513.5613.78755,11513.71
6/12/202614.3014.8513.8014.18405,16114.11
6/11/202613.9814.6313.8914.26571,72214.19
6/10/202614.0414.6513.9313.98431,24113.91
6/09/202614.5615.0414.0814.09798,11214.02
6/08/202614.7115.3014.2414.691,537,37214.62
6/05/202614.2815.2914.2814.63550,48414.56
6/04/202614.4314.7613.7214.28424,74014.21
6/03/202614.3515.0514.2314.43432,09614.36
6/02/202614.2115.1914.2114.42311,32214.35
6/01/202614.3514.8414.0614.32332,25114.25
5/29/20260.0015.1914.0214.45309,20414.38
5/28/202614.9615.3914.5714.72222,56014.65
5/27/202614.5815.2214.5014.79218,32714.72
5/26/202614.9315.1414.5414.71290,23714.64
5/22/202614.4714.9414.0114.73202,94814.66
5/21/202614.5814.7813.7714.59286,20414.52
5/20/202615.1115.1914.3314.49223,10914.42
5/19/202615.0615.2814.4614.91205,43114.84
5/18/202614.7215.4014.1815.04620,01914.97
5/15/202614.4015.0913.7214.86550,57514.79
5/14/202613.1314.8513.1314.45711,84214.38
5/13/202613.3313.4713.0013.16402,32513.10
5/12/202613.2813.5613.1213.39511,22013.33
5/11/202614.2514.3913.1113.22787,18113.16
5/08/202613.5014.8613.2114.12624,79814.05
5/07/202613.1313.8013.0113.58733,57213.51