5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
+6.87%
3 MONTH PERFORMANCE
+6.46%
6 MONTH PERFORMANCE
+35.37%
YEAR-TO-DATE PERFORMANCE
+30.51%
1 YEAR PERFORMANCE
+23.26%
National Healthcare Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.29 | $19.24 (-0.26%) | $19.49 | $19.20 | 379 | |
| 12/04/2025 | $19.44 | $19.12 (-1.65%) | $19.44 | $19.05 | 6.30 K | $541.03 M |
| 12/03/2025 | $19.18 | $19.08 (-0.52%) | $19.50 | $18.93 | 5.12 K | $539.90 M |
| 12/02/2025 | $19.09 | $19.19 (0.52%) | $19.55 | $19.09 | 40.34 K | $543.01 M |
| 12/01/2025 | $18.90 | $19.02 (0.63%) | $19.02 | $18.76 | 15.00 K | $538.20 M |
| 11/28/2025 | $18.70 | $18.56 (-0.75%) | $18.73 | $18.56 | 2.50 K | $525.18 M |
| 11/26/2025 | $18.54 | $18.56 (0.11%) | $18.56 | $18.47 | 1.44 K | $525.18 M |
| 11/25/2025 | $18.39 | $18.40 (0.05%) | $18.68 | $18.36 | 7.90 K | $520.65 M |
| 11/24/2025 | $18.35 | $18.33 (-0.11%) | $18.40 | $18.22 | 3.91 K | $518.67 M |
| 11/21/2025 | $18.26 | $18.25 (-0.05%) | $18.26 | $18.10 | 3.70 K | $516.41 M |
| 11/20/2025 | $18.44 | $18.27 (-0.92%) | $18.44 | $18.20 | 3.93 K | $516.98 M |
| 11/19/2025 | $18.34 | $18.33 (-0.05%) | $18.44 | $18.25 | 7.13 K | $518.67 M |
| 11/18/2025 | $18.22 | $18.40 (0.99%) | $18.40 | $18.22 | 8.70 K | $520.65 M |
| 11/17/2025 | $18.41 | $18.39 (-0.11%) | $18.47 | $18.33 | 4.23 K | $520.37 M |
| 11/14/2025 | $18.48 | $18.46 (-0.11%) | $18.60 | $18.46 | 6.00 K | $522.35 M |
| 11/13/2025 | $18.33 | $18.49 (0.87%) | $18.50 | $18.16 | 1.90 K | $523.20 M |
| 11/12/2025 | $18.55 | $18.41 (-0.75%) | $18.55 | $18.18 | 1.80 K | $520.94 M |
| 11/11/2025 | $18.03 | $18.31 (1.55%) | $18.67 | $18.03 | 4.94 K | $518.11 M |
| 11/10/2025 | $18.27 | $18.14 (-0.71%) | $18.40 | $18.14 | 5.11 K | $513.30 M |
| 11/07/2025 | $18.05 | $18.12 (0.39%) | $18.30 | $18.00 | 9.40 K | $512.73 M |
| 11/06/2025 | $18.25 | $18.11 (-0.77%) | $18.25 | $18.06 | 2.00 K | $512.45 M |
| 11/05/2025 | $18.20 | $18.05 (-0.82%) | $18.21 | $18.05 | 2.22 K | $510.75 M |
| 11/04/2025 | $17.84 | $18.06 (1.23%) | $18.39 | $17.84 | 5.60 K | $511.03 M |
| 11/03/2025 | $18.03 | $17.92 (-0.61%) | $18.38 | $17.91 | 2.20 K | $507.07 M |
| 10/31/2025 | $18.00 | $18.08 (0.44%) | $18.19 | $17.93 | 9.75 K | $511.60 M |
| 10/30/2025 | $17.93 | $17.91 (-0.11%) | $18.29 | $17.91 | 1.55 K | $506.79 M |
| 10/29/2025 | $17.89 | $17.90 (0.06%) | $18.00 | $17.84 | 6.94 K | $506.51 M |
| 10/28/2025 | $17.97 | $17.93 (-0.22%) | $17.98 | $17.86 | 3.02 K | $507.36 M |
| 10/27/2025 | $18.00 | $17.92 (-0.44%) | $18.00 | $17.92 | 5.33 K | $507.07 M |
| 10/24/2025 | $18.25 | $17.84 (-2.25%) | $18.25 | $17.84 | 1.13 K | $504.81 M |
| 10/23/2025 | $18.00 | $18.00 (0%) | $18.10 | $17.84 | 3.20 K | $509.34 M |
| 10/22/2025 | $17.94 | $17.98 (0.22%) | $18.00 | $17.94 | 2.43 K | $508.77 M |
| 10/21/2025 | $18.10 | $18.00 (-0.55%) | $18.26 | $18.00 | 8.50 K | $509.34 M |
| 10/20/2025 | $18.17 | $18.15 (-0.11%) | $18.22 | $17.84 | 6.42 K | $513.58 M |
| 10/17/2025 | $17.83 | $17.84 (0.06%) | $17.84 | $17.81 | 2.35 K | $504.81 M |
| 10/16/2025 | $17.92 | $17.84 (-0.45%) | $18.00 | $17.84 | 3.71 K | $504.81 M |
| 10/15/2025 | $18.13 | $17.98 (-0.83%) | $18.13 | $17.91 | 5.64 K | $508.77 M |
| 10/14/2025 | $18.20 | $17.91 (-1.59%) | $18.20 | $17.91 | 4.22 K | $506.79 M |
| 10/13/2025 | $18.20 | $18.08 (-0.66%) | $18.40 | $17.91 | 13.92 K | $511.60 M |
| 10/10/2025 | $18.09 | $17.77 (-1.77%) | $18.25 | $17.77 | 3.80 K | $502.83 M |
| 10/09/2025 | $18.07 | $17.82 (-1.38%) | $18.07 | $17.80 | 3.23 K | $504.24 M |
| 10/08/2025 | $18.10 | $17.95 (-0.83%) | $18.10 | $17.80 | 6.04 K | $507.92 M |
| 10/07/2025 | $18.27 | $17.99 (-1.53%) | $18.27 | $17.92 | 3.64 K | $509.05 M |
| 10/06/2025 | $17.81 | $18.06 (1.4%) | $18.15 | $17.81 | 6.80 K | $511.03 M |
| 10/03/2025 | $18.27 | $18.24 (-0.16%) | $18.41 | $18.22 | 6.56 K | $516.13 M |
| 10/02/2025 | $18.77 | $18.89 (0.64%) | $18.93 | $18.74 | 4.10 K | $534.52 M |
| 10/01/2025 | $18.65 | $18.65 (0%) | $18.73 | $18.58 | 8.90 K | $527.73 M |
| 09/30/2025 | $18.55 | $18.67 (0.65%) | $18.76 | $18.55 | 6.73 K | $528.29 M |
| 09/29/2025 | $18.90 | $18.66 (-1.27%) | $18.90 | $18.48 | 4.71 K | $528.01 M |
| 09/26/2025 | $18.60 | $18.74 (0.75%) | $18.74 | $18.39 | 4.15 K | $530.28 M |
| 09/25/2025 | $18.50 | $18.57 (0.38%) | $18.60 | $18.27 | 2.20 K | $525.46 M |
| 09/24/2025 | $18.58 | $18.50 (-0.43%) | $18.68 | $18.38 | 9.54 K | $523.48 M |
| 09/23/2025 | $19.00 | $18.76 (-1.26%) | $19.00 | $18.55 | 9.64 K | $530.84 M |
| 09/22/2025 | $18.78 | $18.83 (0.27%) | $19.09 | $18.77 | 10.52 K | $532.82 M |
| 09/19/2025 | $18.16 | $18.77 (3.36%) | $18.77 | $18.16 | 6.40 K | $531.12 M |
| 09/18/2025 | $18.35 | $18.30 (-0.27%) | $18.38 | $18.26 | 2.20 K | $517.82 M |
| 09/17/2025 | $17.80 | $18.40 (3.37%) | $18.41 | $17.18 | 11.93 K | $520.65 M |
| 09/16/2025 | $18.00 | $17.91 (-0.5%) | $18.26 | $17.87 | 6.16 K | $506.79 M |
| 09/15/2025 | $18.14 | $18.10 (-0.22%) | $18.16 | $18.00 | 5.90 K | $512.17 M |
| 09/12/2025 | $18.30 | $18.00 (-1.64%) | $18.38 | $18.00 | 4.05 K | $509.34 M |
| 09/11/2025 | $18.11 | $18.40 (1.6%) | $18.60 | $17.94 | 6.94 K | $520.65 M |
| 09/10/2025 | $18.10 | $18.25 (0.83%) | $18.30 | $18.10 | 5.33 K | $516.41 M |
| 09/09/2025 | $18.16 | $18.06 (-0.55%) | $18.16 | $17.98 | 9.25 K | $511.03 M |
| 09/08/2025 | $18.09 | $18.16 (0.39%) | $18.18 | $18.09 | 2.51 K | $513.86 M |
| 09/05/2025 | $18.19 | $18.12 (-0.38%) | $18.19 | $18.09 | 4.23 K | $512.73 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.
