5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
-4.83%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-5.02%
National Healthcare Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $14.38 | $14.39 (0.07%) | $14.39 | $14.25 | 2,721 | $407.19 M |
| 02/19/2025 | $14.16 | $14.39 (1.62%) | $14.43 | $14.09 | 12,000 | $407.19 M |
| 02/18/2025 | $14.10 | $14.13 (0.21%) | $14.20 | $14.08 | 6,342 | $399.83 M |
| 02/14/2025 | $14.12 | $14.00 (-0.85%) | $14.12 | $13.95 | 6,800 | $396.15 M |
| 02/13/2025 | $14.02 | $13.95 (-0.5%) | $14.19 | $13.92 | 9,918 | $394.73 M |
| 02/12/2025 | $13.88 | $13.95 (0.5%) | $14.19 | $13.85 | 15,900 | $394.73 M |
| 02/11/2025 | $14.15 | $13.95 (-1.41%) | $14.18 | $13.85 | 12,400 | $394.73 M |
| 02/10/2025 | $13.94 | $13.94 (0%) | $14.06 | $13.94 | 6,600 | $191.09 M |
| 02/07/2025 | $13.94 | $13.94 (0%) | $14.25 | $13.94 | 10,100 | $237.52 M |
| 02/06/2025 | $14.06 | $13.91 (-1.07%) | $14.14 | $13.91 | 12,500 | $237.01 M |
| 02/05/2025 | $13.94 | $13.95 (0.07%) | $14.15 | $13.94 | 17,842 | $238.20 M |
| 02/04/2025 | $14.10 | $14.07 (-0.21%) | $14.38 | $13.94 | 26,946 | $240.25 M |
| 02/03/2025 | $14.21 | $13.98 (-1.62%) | $14.23 | $13.98 | 30,514 | $238.72 M |
| 01/31/2025 | $14.40 | $14.07 (-2.29%) | $14.56 | $14.05 | 39,100 | $217.42 M |
| 01/30/2025 | $14.44 | $14.25 (-1.32%) | $14.70 | $14.20 | 52,100 | $220.20 M |
| 01/29/2025 | $14.93 | $14.25 (-4.55%) | $15.00 | $14.22 | 43,800 | $220.67 M |
| 01/28/2025 | $15.08 | $14.98 (-0.66%) | $15.08 | $14.93 | 8,200 | $231.97 M |
| 01/27/2025 | $15.38 | $15.10 (-1.82%) | $15.43 | $15.04 | 3,641 | $240.47 M |
| 01/24/2025 | $15.00 | $15.31 (2.07%) | $15.98 | $15.00 | 32,200 | $220.92 M |
| 01/23/2025 | $15.10 | $15.00 (-0.66%) | $15.10 | $14.97 | 8,500 | $213.47 M |
| 01/22/2025 | $15.11 | $14.87 (-1.59%) | $15.11 | $14.75 | 31,808 | $224.97 M |
| 01/21/2025 | $15.26 | $15.12 (-0.92%) | $15.54 | $14.91 | 50,641 | $228.75 M |
| 01/17/2025 | $15.03 | $15.25 (1.46%) | $15.25 | $15.02 | 4,200 | $229.65 M |
| 01/16/2025 | $14.94 | $15.05 (0.74%) | $15.10 | $14.75 | 11,343 | $223.96 M |
| 01/15/2025 | $14.51 | $15.09 (4%) | $15.16 | $14.50 | 29,000 | $224.56 M |
| 01/14/2025 | $14.66 | $14.48 (-1.23%) | $14.67 | $14.39 | 7,200 | $215.48 M |
| 01/13/2025 | $14.70 | $14.62 (-0.54%) | $14.71 | $14.47 | 17,678 | $217.56 M |
| 01/10/2025 | $14.39 | $14.74 (2.43%) | $14.74 | $14.04 | 24,400 | $230.69 M |
| 01/08/2025 | $14.43 | $14.38 (-0.35%) | $14.43 | $14.29 | 7,314 | $0 |
| 01/07/2025 | $14.58 | $14.40 (-1.23%) | $14.59 | $14.26 | 9,542 | $0 |
| 01/06/2025 | $14.65 | $14.53 (-0.82%) | $14.75 | $14.07 | 14,641 | $0 |
| 01/03/2025 | $13.68 | $14.70 (7.46%) | $14.91 | $13.68 | 8,112 | $0 |
| 01/02/2025 | $15.99 | $15.18 (-5.07%) | $15.99 | $15.00 | 6,400 | $0 |
| 12/31/2024 | $14.51 | $14.78 (1.86%) | $15.06 | $14.50 | 28,600 | $0 |
| 12/30/2024 | $15.02 | $14.58 (-2.93%) | $15.02 | $14.30 | 32,602 | $0 |
| 12/27/2024 | $15.24 | $14.94 (-1.97%) | $15.26 | $14.61 | 7,824 | |
| 12/26/2024 | $14.71 | $14.99 (1.9%) | $15.14 | $14.60 | 19,700 | |
| 12/24/2024 | $14.70 | $14.86 (1.09%) | $15.15 | $14.70 | 9,900 | |
| 12/23/2024 | $14.24 | $14.88 (4.51%) | $15.47 | $14.03 | 25,400 | |
| 12/20/2024 | $14.59 | $14.20 (-2.67%) | $14.60 | $14.03 | 18,500 | |
| 12/19/2024 | $14.00 | $14.44 (3.17%) | $14.59 | $13.50 | 22,700 | |
| 12/18/2024 | $14.42 | $14.31 (-0.78%) | $14.42 | $13.88 | 16,400 | |
| 12/17/2024 | $14.87 | $14.40 (-3.16%) | $15.15 | $13.75 | 50,800 | |
| 12/16/2024 | $15.40 | $14.92 (-3.12%) | $15.40 | $14.89 | 20,000 | |
| 12/13/2024 | $15.73 | $15.40 (-2.1%) | $15.73 | $15.15 | 13,700 | |
| 12/12/2024 | $15.92 | $15.79 (-0.82%) | $15.98 | $15.65 | 21,500 | |
| 12/11/2024 | $15.77 | $15.92 (0.95%) | $15.95 | $15.65 | 12,900 | |
| 12/10/2024 | $15.87 | $15.94 (0.44%) | $16.15 | $15.75 | 16,000 | |
| 12/09/2024 | $15.97 | $16.12 (0.94%) | $16.14 | $15.64 | 25,900 | |
| 12/06/2024 | $15.75 | $15.70 (-0.32%) | $16.15 | $15.51 | 2,900 | |
| 12/05/2024 | $15.60 | $15.65 (0.32%) | $16.02 | $15.55 | 14,900 | |
| 12/04/2024 | $15.70 | $15.49 (-1.34%) | $15.70 | $15.41 | 6,500 | |
| 12/03/2024 | $15.80 | $15.75 (-0.32%) | $15.81 | $15.61 | 11,700 | |
| 12/02/2024 | $15.96 | $15.79 (-1.07%) | $15.98 | $15.50 | 12,500 | |
| 11/29/2024 | $15.60 | $15.98 (2.44%) | $16.00 | $15.60 | 1,300 | |
| 11/27/2024 | $15.64 | $15.72 (0.51%) | $15.90 | $15.45 | 8,500 | |
| 11/26/2024 | $15.64 | $15.56 (-0.51%) | $15.64 | $15.30 | 6,600 | |
| 11/25/2024 | $15.85 | $15.70 (-0.95%) | $16.08 | $15.27 | 12,700 | |
| 11/22/2024 | $15.88 | $15.69 (-1.2%) | $15.99 | $15.69 | 6,400 | |
| 11/21/2024 | $15.85 | $15.99 (0.88%) | $16.00 | $15.83 | 3,500 |
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.
