5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
+0.07%
6 MONTH PERFORMANCE
-12.93%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
-3.83%
National Healthcare Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $13.96 | $13.71 (-1.79%) | $14.05 | $13.71 | 1.33 K | $387.94 M |
| 05/01/2025 | $14.07 | $13.71 (-2.56%) | $14.14 | $13.70 | 4.10 K | $387.94 M |
| 04/30/2025 | $13.95 | $14.05 (0.72%) | $14.25 | $13.85 | 3.90 K | $397.56 M |
| 04/29/2025 | $14.23 | $14.01 (-1.55%) | $14.25 | $13.72 | 3.22 K | $396.43 M |
| 04/28/2025 | $14.45 | $14.14 (-2.15%) | $14.45 | $14.00 | 3.65 K | $400.11 M |
| 04/25/2025 | $14.33 | $14.00 (-2.3%) | $14.33 | $13.91 | 5.84 K | $396.15 M |
| 04/24/2025 | $14.28 | $14.28 (0%) | $14.28 | $14.28 | 700 | $404.07 M |
| 04/23/2025 | $13.85 | $14.15 (2.17%) | $14.15 | $13.53 | 4.70 K | $400.39 M |
| 04/22/2025 | $14.11 | $13.90 (-1.49%) | $14.12 | $13.85 | 12.70 K | $393.32 M |
| 04/21/2025 | $13.96 | $14.00 (0.29%) | $14.05 | $13.71 | 4.00 K | $396.15 M |
| 04/17/2025 | $13.84 | $13.65 (-1.37%) | $13.98 | $13.56 | 4.94 K | $386.25 M |
| 04/16/2025 | $13.95 | $13.85 (-0.72%) | $13.95 | $13.80 | 4.15 K | $391.91 M |
| 04/15/2025 | $13.97 | $13.55 (-3.01%) | $13.97 | $13.55 | 8.45 K | $383.42 M |
| 04/14/2025 | $13.97 | $13.97 (0%) | $13.97 | $13.05 | 56.90 K | $395.30 M |
| 04/11/2025 | $13.53 | $13.59 (0.44%) | $13.59 | $12.83 | 4.35 K | $384.55 M |
| 04/10/2025 | $13.42 | $13.55 (0.97%) | $13.74 | $12.57 | 3.92 K | $383.42 M |
| 04/09/2025 | $12.72 | $13.10 (2.99%) | $13.53 | $12.50 | 14.55 K | $370.68 M |
| 04/08/2025 | $12.94 | $12.95 (0.08%) | $13.18 | $12.71 | 11.37 K | $366.44 M |
| 04/07/2025 | $13.10 | $12.56 (-4.12%) | $13.10 | $11.75 | 15.30 K | $355.40 M |
| 04/04/2025 | $13.90 | $13.07 (-5.97%) | $14.04 | $13.03 | 38.52 K | $369.83 M |
| 04/03/2025 | $14.65 | $14.20 (-3.07%) | $14.65 | $14.16 | 10.80 K | $401.81 M |
| 04/02/2025 | $14.45 | $14.49 (0.28%) | $14.57 | $14.45 | 5.00 K | $410.01 M |
| 04/01/2025 | $14.47 | $14.46 (-0.07%) | $14.56 | $14.45 | 1.50 K | $409.17 M |
| 03/31/2025 | $14.66 | $14.44 (-1.5%) | $14.66 | $14.36 | 14.21 K | $408.60 M |
| 03/28/2025 | $14.34 | $14.40 (0.42%) | $14.60 | $14.34 | 5.20 K | $407.47 M |
| 03/27/2025 | $14.50 | $14.44 (-0.41%) | $14.57 | $14.40 | 3.12 K | $408.60 M |
| 03/26/2025 | $14.40 | $14.53 (0.9%) | $14.67 | $14.40 | 7.00 K | $411.15 M |
| 03/25/2025 | $14.36 | $14.48 (0.84%) | $14.48 | $14.30 | 5.75 K | $409.73 M |
| 03/24/2025 | $14.37 | $14.35 (-0.14%) | $14.37 | $14.20 | 3.55 K | $406.05 M |
| 03/21/2025 | $14.38 | $14.15 (-1.6%) | $14.39 | $14.15 | 5.75 K | $400.39 M |
| 03/20/2025 | $14.39 | $14.37 (-0.14%) | $14.39 | $14.37 | 1.30 K | $406.62 M |
| 03/19/2025 | $14.23 | $14.28 (0.35%) | $14.35 | $14.11 | 7.54 K | $404.07 M |
| 03/18/2025 | $14.38 | $14.20 (-1.25%) | $14.40 | $14.10 | 8.00 K | $401.81 M |
| 03/17/2025 | $14.30 | $14.25 (-0.35%) | $14.32 | $14.20 | 7.34 K | $403.22 M |
| 03/14/2025 | $14.10 | $14.20 (0.71%) | $14.20 | $14.04 | 9.82 K | $401.81 M |
| 03/13/2025 | $14.03 | $13.97 (-0.43%) | $14.12 | $13.95 | 9.43 K | $395.30 M |
| 03/12/2025 | $14.00 | $14.09 (0.64%) | $14.14 | $14.00 | 3.91 K | $398.70 M |
| 03/11/2025 | $14.14 | $14.06 (-0.57%) | $14.19 | $14.06 | 4.42 K | $397.85 M |
| 03/10/2025 | $14.15 | $14.15 (0%) | $14.30 | $14.06 | 4.35 K | $400.39 M |
| 03/07/2025 | $14.31 | $14.13 (-1.26%) | $14.31 | $14.05 | 8.11 K | $399.83 M |
| 03/06/2025 | $14.22 | $14.15 (-0.49%) | $14.22 | $14.15 | 2.60 K | $400.39 M |
| 03/05/2025 | $14.08 | $14.19 (0.78%) | $14.28 | $14.07 | 6.43 K | $401.53 M |
| 03/04/2025 | $14.30 | $14.06 (-1.68%) | $14.34 | $14.06 | 9.70 K | $397.85 M |
| 03/03/2025 | $14.26 | $14.42 (1.12%) | $14.42 | $14.26 | 9.60 K | $408.03 M |
| 02/28/2025 | $14.19 | $14.38 (1.34%) | $14.42 | $14.18 | 7.22 K | $406.90 M |
| 02/27/2025 | $14.30 | $14.40 (0.7%) | $14.41 | $14.27 | 2.20 K | $407.47 M |
| 02/26/2025 | $14.14 | $14.30 (1.13%) | $14.30 | $14.14 | 16.23 K | $404.64 M |
| 02/25/2025 | $14.13 | $14.13 (0%) | $14.33 | $14.09 | 8.22 K | $399.83 M |
| 02/24/2025 | $14.30 | $14.33 (0.21%) | $14.40 | $14.11 | 10.30 K | $405.49 M |
| 02/21/2025 | $14.50 | $14.39 (-0.76%) | $14.57 | $14.39 | 8.90 K | $407.19 M |
| 02/20/2025 | $14.38 | $14.39 (0.07%) | $14.39 | $14.25 | 2.72 K | $407.19 M |
| 02/19/2025 | $14.16 | $14.39 (1.62%) | $14.43 | $14.09 | 12.00 K | $407.19 M |
| 02/18/2025 | $14.10 | $14.13 (0.21%) | $14.20 | $14.08 | 6.00 K | $399.83 M |
| 02/14/2025 | $14.12 | $14.00 (-0.85%) | $14.12 | $13.95 | 6.80 K | $396.15 M |
| 02/13/2025 | $14.02 | $13.95 (-0.5%) | $14.19 | $13.92 | 9.92 K | $394.73 M |
| 02/12/2025 | $13.88 | $13.95 (0.5%) | $14.19 | $13.85 | 15.90 K | $394.73 M |
| 02/11/2025 | $14.15 | $13.95 (-1.41%) | $14.18 | $13.85 | 12.40 K | $394.73 M |
| 02/10/2025 | $13.94 | $13.94 (0%) | $14.06 | $13.94 | 6.60 K | $394.45 M |
| 02/07/2025 | $13.94 | $13.94 (0%) | $14.25 | $13.94 | 10.10 K | $394.45 M |
| 02/06/2025 | $14.06 | $13.91 (-1.07%) | $14.14 | $13.91 | 12.50 K | $393.60 M |
| 02/05/2025 | $13.94 | $13.95 (0.07%) | $14.15 | $13.94 | 17.84 K | $394.73 M |
| 02/04/2025 | $14.10 | $14.07 (-0.21%) | $14.38 | $13.94 | 26.95 K | $398.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
