NasdaqGM - Delayed Quote
USD
National Healthcare Properties, Inc. (NHPBP)
25.32
+0.02
(+0.08%)
At close: September 4 at 4:00:00 PM EDT
25.32
0.00
(0.00%)
After hours: September 4 at 4:10:04 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
25.33
25.33
25.02
25.32
25.32
2,100
Sep 3, 2026
25.30
25.30
25.30
25.30
25.30
200
Sep 2, 2026
25.30
25.38
24.75
25.30
25.30
145,000
Sep 1, 2026
25.29
25.29
25.29
25.29
25.29
2,900
Aug 31, 2026
25.29
25.45
25.29
25.45
25.45
1,700
Aug 28, 2026
25.29
25.29
25.29
25.29
25.29
1,000
Aug 27, 2026
25.32
25.32
25.29
25.30
25.30
2,200
Aug 26, 2026
25.28
25.28
25.28
25.28
25.28
3,600
Aug 25, 2026
25.26
25.27
25.23
25.27
25.27
2,400
Aug 24, 2026
25.25
25.27
25.25
25.26
25.26
4,800
Aug 21, 2026
25.18
25.25
25.18
25.25
25.25
2,900
Aug 20, 2026
25.24
25.25
25.24
25.25
25.25
10,200
Aug 19, 2026
25.23
25.23
25.23
25.23
25.23
1,700
Aug 18, 2026
25.19
25.24
25.19
25.22
25.22
7,200
Aug 17, 2026
25.24
25.30
25.14
25.21
25.21
8,100
Aug 14, 2026
25.23
25.25
25.23
25.25
25.25
25,200
Aug 13, 2026
25.23
25.25
25.23
25.24
25.24
6,700
Aug 12, 2026
25.20
25.24
25.20
25.24
25.24
18,700
Aug 11, 2026
25.17
25.20
25.17
25.20
25.20
43,300
Aug 10, 2026
25.16
25.17
25.16
25.17
25.17
25,700
Aug 7, 2026
25.13
25.18
25.13
25.16
25.16
135,300
Aug 6, 2026
25.11
25.19
25.01
25.15
25.15
370,700
Aug 5, 2026
22.80
22.80
22.80
22.80
22.80
2,800
Aug 4, 2026
22.57
22.62
22.57
22.62
22.62
300
Aug 3, 2026
22.73
22.73
22.73
22.73
22.73
900
Jul 31, 2026
22.57
22.63
22.57
22.63
22.63
3,200
Jul 30, 2026
22.40
22.40
22.40
22.40
22.40
-
Jul 29, 2026
22.40
22.40
22.40
22.40
22.40
3,000
Jul 28, 2026
22.41
22.59
22.41
22.56
22.56
4,500
Jul 27, 2026
22.40
22.40
22.30
22.40
22.40
3,200
Jul 24, 2026
22.50
22.50
22.45
22.45
22.45
2,000
Jul 23, 2026
22.78
22.79
22.50
22.77
22.77
4,100
Jul 22, 2026
22.77
22.77
22.77
22.77
22.77
-
Jul 21, 2026
22.92
22.92
22.77
22.77
22.77
1,000
Jul 20, 2026
22.93
22.93
22.93
22.93
22.93
-
Jul 17, 2026
22.92
22.93
22.92
22.93
22.93
900
Jul 16, 2026
22.77
22.77
22.75
22.75
22.75
2,600
Jul 15, 2026
22.40
22.73
22.25
22.71
22.71
3,400
Jul 14, 2026
22.39
22.50
22.39
22.40
22.40
3,000
Jul 13, 2026
22.42
22.42
22.42
22.42
22.42
500
Jul 10, 2026
22.65
22.65
22.65
22.65
22.65
-
Jul 9, 2026
22.50
22.65
22.50
22.65
22.65
1,200
Jul 8, 2026
22.85
22.86
22.65
22.69
22.69
4,300
Jul 7, 2026
22.45
22.88
22.45
22.88
22.88
800
Jul 6, 2026
22.40
23.00
22.40
23.00
23.00
5,800
Jul 2, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
22.26
22.77
22.16
22.77
22.77
6,900
Jul 1, 2026
22.71
22.86
22.53
22.82
22.38
2,300
Jun 30, 2026
22.55
23.00
22.55
23.00
22.55
3,200
Jun 29, 2026
22.68
23.00
22.52
22.67
22.23
4,300
Jun 26, 2026
22.75
23.00
22.55
22.60
22.16
2,200
Jun 25, 2026
22.96
22.96
22.58
22.67
22.23
4,100
Jun 24, 2026
23.06
23.06
22.76
22.80
22.36
5,200
Jun 23, 2026
22.69
22.95
22.60
22.85
22.40
5,200
Jun 22, 2026
22.20
22.86
22.20
22.72
22.28
7,700
Jun 18, 2026
22.15
22.25
22.15
22.25
21.82
6,500
Jun 17, 2026
22.21
22.21
22.21
22.21
21.78
-
Jun 16, 2026
22.28
22.40
22.14
22.21
21.78
2,800
Jun 15, 2026
22.37
22.37
22.20
22.30
21.87
7,000
Jun 12, 2026
22.15
22.20
22.12
22.16
21.73
26,700
Jun 11, 2026
22.15
22.15
22.11
22.14
21.71
19,200
Jun 10, 2026
22.10
22.28
22.10
22.16
21.73
6,500
Jun 9, 2026
22.23
22.23
22.08
22.13
21.70
8,500
Jun 8, 2026
22.10
22.28
22.10
22.17
21.74
9,600
Jun 5, 2026
22.08
22.15
22.08
22.08
21.65
7,800
Jun 4, 2026
22.06
22.12
22.00
22.10
21.67
17,400
Jun 3, 2026
22.15
22.15
22.02
22.08
21.65
7,000
Jun 2, 2026
22.09
22.09
22.00
22.09
21.66
12,400
Jun 1, 2026
22.09
22.09
22.00
22.05
21.62
10,200
May 29, 2026
22.04
22.10
22.00
22.00
21.57
23,500
May 28, 2026
22.05
22.16
22.05
22.05
21.62
20,900
May 27, 2026
22.05
22.10
21.98
22.10
21.67
22,600
May 26, 2026
22.10
22.15
22.06
22.09
21.66
23,500
May 22, 2026
22.03
22.10
21.97
22.10
21.67
8,500
May 21, 2026
22.15
22.25
22.03
22.03
21.60
63,100
May 20, 2026
22.19
22.19
22.02
22.15
21.72
7,600
May 19, 2026
22.01
22.15
21.95
22.14
21.71
18,300
May 18, 2026
21.80
22.12
21.60
22.11
21.68
24,900
May 15, 2026
20.72
20.82
20.70
20.70
20.30
15,200
May 14, 2026
20.57
20.95
20.57
20.89
20.48
1,600
May 13, 2026
20.30
20.50
20.26
20.50
20.10
9,800
May 12, 2026
20.40
20.40
20.40
20.40
20.00
700
May 11, 2026
20.75
20.75
20.75
20.75
20.35
600
May 8, 2026
20.58
20.95
20.39
20.94
20.53
2,300
May 7, 2026
20.70
20.80
20.58
20.58
20.18
4,500
May 6, 2026
20.90
21.00
20.83
20.88
20.47
3,200
May 5, 2026
20.78
21.00
20.78
20.90
20.49
8,400
May 4, 2026
20.65
20.91
20.65
20.91
20.50
6,400
May 1, 2026
20.51
20.60
20.51
20.55
20.15
1,500
Apr 30, 2026
20.42
20.50
20.20
20.50
20.10
8,300
Apr 29, 2026
20.23
20.45
20.20
20.22
19.82
7,000
Apr 28, 2026
21.00
21.00
20.28
20.28
19.88
8,700
Apr 27, 2026
20.00
20.31
19.85
20.29
19.89
12,800
Apr 24, 2026
20.48
20.48
20.15
20.36
19.96
5,300
Apr 23, 2026
20.64
20.64
19.91
20.24
19.85
5,600
Apr 22, 2026
20.99
21.05
20.43
20.86
20.45
4,700
Apr 21, 2026
21.10
21.10
21.00
21.00
20.59
8,700
Apr 20, 2026
20.89
21.75
19.75
21.25
20.84
32,200
Apr 17, 2026
21.21
21.21
21.00
21.08
20.67
17,000
Apr 16, 2026
21.22
21.22
21.00
21.01
20.60
4,800
Apr 15, 2026
20.74
21.05
20.52
21.05
20.64
44,500
Apr 14, 2026
20.00
20.81
20.00
20.74
20.34
67,400
Apr 13, 2026
19.75
19.75
19.75
19.75
19.36
2,400
Apr 10, 2026
19.31
19.49
19.22
19.48
19.10
7,000
Apr 9, 2026
19.51
19.83
19.19
19.28
18.90
13,000
Apr 8, 2026
19.57
19.60
19.35
19.46
19.08
10,300
Apr 7, 2026
18.88
19.66
18.82
19.25
18.87
38,300
Apr 6, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
18.40
18.98
18.40
18.98
18.61
58,300
Apr 2, 2026
18.78
18.83
18.47
18.82
18.02
11,300
Apr 1, 2026
18.83
18.85
18.50
18.74
17.94
9,000
Mar 31, 2026
18.73
18.73
18.60
18.62
17.83
1,000
Mar 30, 2026
18.73
18.75
18.54
18.54
17.75
5,800
Mar 27, 2026
18.81
18.81
18.48
18.48
17.69
4,400
Mar 26, 2026
18.77
18.85
18.67
18.78
17.98
1,700
Mar 25, 2026
18.80
18.80
18.67
18.67
17.87
3,100
Mar 24, 2026
18.74
19.00
18.52
18.55
17.76
9,100
Mar 23, 2026
18.81
18.81
18.55
18.57
17.78
5,400
Mar 20, 2026
18.80
19.08
18.55
18.57
17.78
13,700
Mar 19, 2026
18.98
18.98
18.75
18.94
18.13
1,800
Mar 18, 2026
18.55
18.55
18.55
18.55
17.76
1,100
Mar 17, 2026
18.77
18.97
18.77
18.97
18.16
2,000
Mar 16, 2026
18.56
19.05
18.56
18.88
18.07
7,100
Mar 13, 2026
19.05
19.05
18.56
18.98
18.17
1,700
Mar 12, 2026
19.05
19.05
18.88
18.91
18.10
2,000
Mar 11, 2026
18.90
19.09
18.88
18.94
18.14
2,300
Mar 10, 2026
18.83
18.88
18.55
18.84
18.04
11,800
Mar 9, 2026
18.89
18.89
18.55
18.55
17.76
9,100
Mar 6, 2026
18.56
19.10
18.56
19.00
18.19
6,700
Mar 5, 2026
18.67
19.07
18.65
19.07
18.26
16,900
Mar 4, 2026
18.74
18.80
18.74
18.80
18.00
700
Mar 3, 2026
18.72
18.80
18.72
18.80
18.00
1,100
Mar 2, 2026
18.81
18.81
18.53
18.75
17.95
5,300
Feb 27, 2026
18.80
19.03
18.75
18.80
18.00
11,700
Feb 26, 2026
18.86
18.86
18.77
18.78
17.98
700
Feb 25, 2026
18.86
19.07
18.84
18.85
18.05
5,200
Feb 24, 2026
18.79
18.91
18.56
18.56
17.77
3,100
Feb 23, 2026
19.03
19.05
19.01
19.05
18.24
800
Feb 20, 2026
19.05
19.06
19.00
19.06
18.25
1,100
Feb 19, 2026
18.98
19.01
18.94
19.00
18.19
800
Feb 18, 2026
18.81
19.05
18.81
18.81
18.01
1,600
Feb 17, 2026
18.95
18.96
18.88
18.96
18.15
2,200
Feb 13, 2026
18.95
19.07
18.50
18.80
18.00
35,200
Feb 12, 2026
18.90
19.09
18.90
19.08
18.27
2,900
Feb 11, 2026
18.92
19.10
18.92
19.10
18.28
8,800
Feb 10, 2026
19.01
19.01
19.01
19.01
18.20
700
Feb 9, 2026
18.91
19.10
18.91
19.00
18.19
7,400
Feb 6, 2026
18.89
18.90
18.78
18.88
18.07
7,700
Feb 5, 2026
18.90
18.90
18.73
18.73
17.93
1,900
Feb 4, 2026
18.81
18.81
18.81
18.81
18.01
400
Feb 3, 2026
18.80
18.89
18.76
18.76
17.96
4,300
Feb 2, 2026
18.89
18.89
18.76
18.80
18.00
3,500
Jan 30, 2026
18.80
18.90
18.40
18.78
17.98
15,600
Jan 29, 2026
18.95
19.00
18.81
19.00
18.19
5,000
Jan 28, 2026
18.97
19.09
18.97
18.97
18.16
1,200
Jan 27, 2026
18.90
19.00
18.89
19.00
18.19
3,000
Jan 26, 2026
18.86
18.86
18.86
18.86
18.05
700
Jan 23, 2026
18.96
18.96
18.96
18.96
18.15
700
Jan 22, 2026
18.99
19.11
18.84
19.06
18.25
3,700
Jan 21, 2026
18.90
18.90
18.89
18.90
18.09
1,400
Jan 20, 2026
18.46
18.76
18.42
18.75
17.95
13,400
Jan 16, 2026
18.48
18.50
18.48
18.49
17.70
2,100
Jan 15, 2026
18.42
18.48
18.40
18.48
17.69
8,200
Jan 14, 2026
18.15
18.50
18.02
18.41
17.62
28,900
Jan 13, 2026
18.14
18.22
18.12
18.18
17.41
52,100
Jan 12, 2026
18.05
18.15
18.03
18.15
17.38
4,500
Jan 9, 2026
18.04
18.05
18.00
18.04
17.27
6,900
Jan 8, 2026
18.05
18.21
18.04
18.05
17.28
8,800
Jan 7, 2026
18.18
18.20
18.14
18.14
17.37
1,700
Jan 6, 2026
18.14
18.18
17.94
18.18
17.40
1,800
Jan 5, 2026
18.23
18.23
17.95
18.22
17.44
2,000
Jan 2, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
18.14
18.45
17.96
17.96
17.19
2,100
Dec 31, 2025
18.41
18.41
18.37
18.38
17.17
2,300
Dec 30, 2025
18.48
18.69
18.48
18.55
17.33
7,100
Dec 29, 2025
18.49
18.50
18.45
18.50
17.28
2,600
Dec 26, 2025
18.44
18.50
18.27
18.44
17.23
7,300
Dec 24, 2025
18.42
18.50
18.42
18.47
17.25
2,200
Dec 23, 2025
18.44
18.54
18.40
18.41
17.20
3,300
Dec 22, 2025
18.35
18.62
18.35
18.62
17.39
2,800
Dec 19, 2025
18.60
18.61
18.60
18.61
17.39
1,800
Dec 18, 2025
18.62
18.64
18.61
18.64
17.41
1,100
Dec 17, 2025
18.54
18.60
18.50
18.50
17.28
4,600
Dec 16, 2025
18.68
18.68
18.58
18.63
17.40
3,800
Dec 15, 2025
18.72
18.75
18.67
18.73
17.50
5,200
Dec 12, 2025
18.61
18.75
18.38
18.75
17.52
1,100
Dec 11, 2025
18.67
18.70
18.60
18.60
17.37
58,200
Dec 10, 2025
18.60
18.75
18.35
18.58
17.35
2,300
Dec 9, 2025
18.65
18.74
18.65
18.74
17.51
1,800
Dec 8, 2025
18.50
18.75
18.50
18.54
17.32
3,500
Dec 5, 2025
18.24
18.59
18.24
18.59
17.37
10,100
Dec 4, 2025
18.60
18.60
18.40
18.45
17.23
4,400
Dec 3, 2025
18.24
18.46
18.24
18.46
17.25
1,700
Dec 2, 2025
18.73
18.73
18.16
18.40
17.19
2,900
Dec 1, 2025
18.10
18.80
18.04
18.73
17.49
22,900
Nov 28, 2025
18.05
18.05
18.05
18.05
16.86
200
Nov 26, 2025
18.00
18.15
17.90
18.15
16.95
4,000
Nov 25, 2025
17.90
18.05
17.85
17.88
16.70
5,700
Nov 24, 2025
17.85
18.01
17.85
18.00
16.81
2,500
Nov 21, 2025
17.88
17.90
17.85
17.85
16.67
700
Nov 20, 2025
17.95
17.96
17.85
17.85
16.67
7,000
Nov 19, 2025
17.85
17.95
17.80
17.85
16.67
2,200
Nov 18, 2025
17.90
17.90
17.80
17.80
16.63
1,000
Nov 17, 2025
17.98
18.00
17.96
18.00
16.81
3,800
Nov 14, 2025
17.95
17.95
17.85
17.95
16.77
600
Nov 13, 2025
17.99
17.99
17.99
17.99
16.81
-
Nov 12, 2025
17.89
17.99
17.89
17.99
16.81
900
Nov 11, 2025
18.00
18.00
18.00
18.00
16.81
200
Nov 10, 2025
17.75
18.00
17.75
17.95
16.77
4,300
Nov 7, 2025
17.87
17.87
17.70
17.87
16.69
2,900
Nov 6, 2025
17.87
17.87
17.74
17.74
16.57
1,500
Nov 5, 2025
17.45
17.67
17.31
17.60
16.44
4,800
Nov 4, 2025
17.67
17.67
17.67
17.67
16.50
-
Nov 3, 2025
17.67
17.67
17.67
17.67
16.50
600
Oct 31, 2025
17.55
17.55
17.55
17.55
16.39
200
Oct 30, 2025
17.58
17.86
17.31
17.35
16.21
5,100
Oct 29, 2025
17.32
17.59
17.31
17.59
16.43
3,100
Oct 28, 2025
17.35
17.35
17.32
17.32
16.18
400
Oct 27, 2025
17.56
17.85
17.56
17.83
16.66
3,700
Oct 24, 2025
17.35
17.92
17.35
17.92
16.74
3,900
Oct 23, 2025
17.31
17.31
17.31
17.31
16.17
900
Oct 22, 2025
17.32
17.67
17.30
17.55
16.39
2,100
Oct 21, 2025
17.67
17.67
17.67
17.67
16.51
200
Oct 20, 2025
17.32
17.67
17.31
17.67
16.51
5,800
Oct 17, 2025
17.36
17.75
17.36
17.75
16.58
2,000
Oct 16, 2025
17.64
17.72
17.06
17.30
16.16
6,800
Oct 15, 2025
17.73
17.73
17.73
17.73
16.56
700
Oct 14, 2025
17.76
17.76
17.70
17.70
16.53
600
Oct 13, 2025
17.60
17.75
17.60
17.70
16.53
700
Oct 10, 2025
17.31
17.31
17.31
17.31
16.17
-
Oct 9, 2025
17.50
17.50
17.02
17.31
16.17
7,400
Oct 8, 2025
17.61
17.93
17.61
17.67
16.51
1,900
Oct 7, 2025
18.50
18.50
17.00
17.73
16.56
4,800
Oct 6, 2025
17.78
17.79
17.69
17.72
16.55
2,700
Oct 3, 2025
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 3, 2025
17.68
17.68
17.68
17.68
16.52
3,100
Oct 2, 2025
18.50
18.50
18.48
18.48
16.84
300
Oct 1, 2025
18.31
18.60
18.31
18.56
16.92
2,400
Sep 30, 2025
18.35
18.50
18.35
18.50
16.87
300
Sep 29, 2025
18.20
18.65
18.20
18.65
17.00
1,500
Sep 26, 2025
18.21
18.21
18.20
18.20
16.59
600
Sep 25, 2025
18.25
18.30
18.25
18.30
16.68
1,100
Sep 24, 2025
18.57
18.57
18.25
18.25
16.64
2,300
Sep 23, 2025
18.29
18.29
17.93
18.08
16.49
1,700
Sep 22, 2025
18.08
18.68
17.99
18.55
16.91
10,500
Sep 19, 2025
17.81
18.07
17.53
17.91
16.33
5,600
Sep 18, 2025
17.71
17.85
17.71
17.85
16.27
3,200
Sep 17, 2025
17.63
17.89
17.63
17.71
16.15
2,300
Sep 16, 2025
17.80
17.80
17.75
17.75
16.18
500
Sep 15, 2025
17.76
17.84
17.75
17.81
16.24
1,200
Sep 12, 2025
17.80
17.80
17.80
17.80
16.23
200
Sep 11, 2025
17.82
17.83
17.66
17.82
16.25
1,900
Sep 10, 2025
17.83
18.00
17.82
17.83
16.25
2,200
Sep 9, 2025
17.99
17.99
17.93
17.93
16.35
200
Sep 8, 2025
17.89
17.90
17.82
17.82
16.25
3,200
Sep 5, 2025
17.70
17.90
17.70
17.77
16.20
3,700
