5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+4.47%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
+38.07%
YEAR-TO-DATE PERFORMANCE
+25.15%
1 YEAR PERFORMANCE
+21.05%
National Healthcare Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $18.24 | $18.46 (1.21%) | $18.46 | $18.24 | 1.70 K | $522.37 M |
| 12/02/2025 | $18.73 | $18.40 (-1.76%) | $18.73 | $18.16 | 2.90 K | $520.67 M |
| 12/01/2025 | $18.10 | $18.73 (3.48%) | $18.80 | $18.04 | 22.90 K | $530.01 M |
| 11/28/2025 | $18.05 | $18.05 (0%) | $18.05 | $18.05 | 200 | $510.77 M |
| 11/26/2025 | $18.00 | $18.15 (0.83%) | $18.15 | $17.90 | 4.00 K | $513.60 M |
| 11/25/2025 | $17.90 | $17.88 (-0.11%) | $18.05 | $17.85 | 5.70 K | $505.96 M |
| 11/24/2025 | $17.85 | $18.00 (0.84%) | $18.01 | $17.85 | 2.50 K | $509.35 M |
| 11/21/2025 | $17.88 | $17.85 (-0.17%) | $17.90 | $17.85 | 700 | $505.11 M |
| 11/20/2025 | $17.95 | $17.85 (-0.56%) | $17.96 | $17.85 | 7.02 K | $505.11 M |
| 11/19/2025 | $17.85 | $17.85 (0%) | $17.95 | $17.80 | 2.20 K | $505.11 M |
| 11/18/2025 | $17.90 | $17.80 (-0.56%) | $17.90 | $17.80 | 1.00 K | $503.69 M |
| 11/17/2025 | $17.98 | $18.00 (0.11%) | $18.00 | $17.96 | 3.80 K | $509.35 M |
| 11/14/2025 | $17.95 | $17.95 (0%) | $17.95 | $17.85 | 600 | $507.94 M |
| 11/13/2025 | $17.99 | $17.99 (0%) | $17.99 | $17.99 | 2 | $509.07 M |
| 11/12/2025 | $17.89 | $17.99 (0.56%) | $17.99 | $17.89 | 900 | $509.07 M |
| 11/11/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 223 | $509.35 M |
| 11/10/2025 | $17.75 | $17.95 (1.13%) | $18.00 | $17.75 | 4.30 K | $507.94 M |
| 11/07/2025 | $17.87 | $17.87 (0%) | $17.87 | $17.70 | 2.90 K | $505.67 M |
| 11/06/2025 | $17.87 | $17.74 (-0.73%) | $17.87 | $17.74 | 1.53 K | $502.00 M |
| 11/05/2025 | $17.45 | $17.60 (0.86%) | $17.67 | $17.31 | 4.80 K | $498.03 M |
| 11/04/2025 | $17.67 | $17.67 (0%) | $17.67 | $17.67 | 6 | $500.01 M |
| 11/03/2025 | $17.67 | $17.67 (0%) | $17.67 | $17.67 | 600 | $500.01 M |
| 10/31/2025 | $17.55 | $17.55 (0%) | $17.55 | $17.55 | 209 | $496.71 M |
| 10/30/2025 | $17.58 | $17.35 (-1.31%) | $17.86 | $17.31 | 5.14 K | $491.04 M |
| 10/29/2025 | $17.32 | $17.59 (1.56%) | $17.59 | $17.31 | 3.11 K | $497.84 M |
| 10/28/2025 | $17.35 | $17.32 (-0.17%) | $17.35 | $17.32 | 421 | $490.20 M |
| 10/27/2025 | $17.56 | $17.83 (1.54%) | $17.85 | $17.56 | 3.72 K | $504.63 M |
| 10/24/2025 | $17.35 | $17.92 (3.29%) | $17.92 | $17.35 | 3.90 K | $507.18 M |
| 10/23/2025 | $17.31 | $17.31 (0%) | $17.31 | $17.31 | 900 | $489.91 M |
| 10/22/2025 | $17.32 | $17.55 (1.33%) | $17.67 | $17.30 | 2.14 K | $496.71 M |
| 10/21/2025 | $17.67 | $17.67 (0%) | $17.67 | $17.67 | 243 | $500.10 M |
| 10/20/2025 | $17.32 | $17.67 (2.02%) | $17.67 | $17.31 | 5.80 K | $500.10 M |
| 10/17/2025 | $17.36 | $17.75 (2.25%) | $17.75 | $17.36 | 2.00 K | $502.37 M |
| 10/16/2025 | $17.64 | $17.30 (-1.93%) | $17.72 | $17.06 | 7.23 K | $489.63 M |
| 10/15/2025 | $17.73 | $17.73 (0%) | $17.73 | $17.73 | 1.04 K | $501.80 M |
| 10/14/2025 | $17.76 | $17.70 (-0.34%) | $17.76 | $17.70 | 633 | $500.95 M |
| 10/13/2025 | $17.60 | $17.70 (0.57%) | $17.75 | $17.60 | 714 | $500.95 M |
| 10/10/2025 | $17.31 | $17.31 (0%) | $17.31 | $17.31 | 12 | $489.91 M |
| 10/09/2025 | $17.50 | $17.31 (-1.09%) | $17.50 | $17.02 | 7.40 K | $489.91 M |
| 10/08/2025 | $17.61 | $17.67 (0.34%) | $17.93 | $17.61 | 1.91 K | $500.24 M |
| 10/07/2025 | $18.50 | $17.73 (-4.16%) | $18.50 | $17.00 | 4.94 K | $501.80 M |
| 10/06/2025 | $17.78 | $17.72 (-0.34%) | $17.79 | $17.69 | 2.74 K | $501.52 M |
| 10/03/2025 | $17.68 | $17.68 (0%) | $17.68 | $17.68 | 3.10 K | $500.38 M |
| 10/02/2025 | $18.50 | $18.48 (-0.11%) | $18.50 | $18.48 | 323 | $523.03 M |
| 10/01/2025 | $18.31 | $18.56 (1.37%) | $18.60 | $18.31 | 2.40 K | $525.29 M |
| 09/30/2025 | $18.35 | $18.50 (0.82%) | $18.50 | $18.35 | 330 | $523.59 M |
| 09/29/2025 | $18.20 | $18.65 (2.47%) | $18.65 | $18.20 | 1.54 K | $527.84 M |
| 09/26/2025 | $18.21 | $18.20 (-0.05%) | $18.21 | $18.20 | 622 | $515.10 M |
| 09/25/2025 | $18.25 | $18.30 (0.27%) | $18.30 | $18.25 | 1.10 K | $517.93 M |
| 09/24/2025 | $18.57 | $18.25 (-1.72%) | $18.57 | $18.25 | 2.35 K | $516.52 M |
| 09/23/2025 | $18.29 | $18.08 (-1.15%) | $18.29 | $17.93 | 1.71 K | $511.71 M |
| 09/22/2025 | $18.08 | $18.55 (2.6%) | $18.68 | $17.99 | 10.69 K | $525.01 M |
| 09/19/2025 | $17.81 | $17.91 (0.56%) | $18.07 | $17.53 | 5.60 K | $506.89 M |
| 09/18/2025 | $17.71 | $17.85 (0.79%) | $17.85 | $17.71 | 3.20 K | $505.20 M |
| 09/17/2025 | $17.63 | $17.71 (0.45%) | $17.89 | $17.63 | 2.30 K | $501.23 M |
| 09/16/2025 | $17.80 | $17.75 (-0.28%) | $17.80 | $17.75 | 500 | $502.37 M |
| 09/15/2025 | $17.76 | $17.81 (0.28%) | $17.84 | $17.75 | 1.20 K | $504.06 M |
| 09/12/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 208 | $503.78 M |
| 09/11/2025 | $17.82 | $17.82 (0%) | $17.83 | $17.66 | 1.90 K | $504.35 M |
| 09/10/2025 | $17.83 | $17.83 (0%) | $18.00 | $17.82 | 2.20 K | $504.63 M |
| 09/09/2025 | $17.99 | $17.93 (-0.33%) | $17.99 | $17.93 | 338 | $507.46 M |
| 09/08/2025 | $17.89 | $17.82 (-0.39%) | $17.90 | $17.82 | 3.21 K | $504.35 M |
| 09/05/2025 | $17.70 | $17.77 (0.4%) | $17.90 | $17.70 | 3.73 K | $502.93 M |
| 09/04/2025 | $17.74 | $17.88 (0.79%) | $17.88 | $17.65 | 2.25 K | $506.04 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.
