National Healthcare Properties Stock Price History
NASDAQ: NHPReal EstateReal Estate Investment TrustsUSD
15.55+0.43 (+2.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NHP price history at a glance
The price history for National Healthcare Properties (NHP) on this page begins on April 20, 2026, when the stock closed at $12.85; it most recently closed at $15.55 on October 5, 2026. The highest price in this record is $17.46, reached on August 3, 2026; the latest close is 11.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $17.46
- Date of high
- Aug 3, 2026
- Low since 2026
- $11.25
- Date of low
- Apr 20, 2026
- 52-week high
- $17.46
- 52-week low
- $11.25
- Last close
- $15.55
NHP returns
1 week
-3.39%
1 month
-4.34%
3 months
+3.98%
NHP price return, excluding dividends.
NHP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.18 | 15.67 | 15.07 | 15.55 | +2.34% | |
| 15.32 | 15.53 | 15.15 | 15.19 | -1.30% | |
| 15.51 | 15.71 | 15.33 | 15.39 | -1.72% | |
| 15.95 | 15.95 | 15.51 | 15.66 | -1.32% | |
| 16.18 | 16.18 | 15.61 | 15.87 | -1.37% | |
| 16.22 | 16.55 | 15.99 | 16.09 | -0.19% | |
| 15.95 | 16.20 | 15.78 | 16.12 | +0.50% | |
| 16.17 | 16.47 | 15.69 | 16.04 | -1.17% | |
| 16.32 | 16.32 | 15.89 | 16.23 | +0.68% | |
| 15.89 | 16.32 | 15.84 | 16.12 | +0.56% | |
| 16.26 | 16.35 | 15.55 | 16.03 | -1.17% | |
| 16.11 | 16.48 | 15.91 | 16.22 | +0.25% | |
| 16.30 | 16.44 | 16.03 | 16.18 | -0.74% | |
| 16.41 | 16.51 | 16.12 | 16.30 | -0.12% | |
| 16.15 | 16.34 | 15.92 | 16.32 | +2.00% | |
| 15.98 | 16.08 | 15.70 | 16.00 | -1.23% | |
| 16.24 | 16.45 | 16.00 | 16.20 | +0.50% | |
| 16.02 | 16.18 | 15.92 | 16.12 | +0.88% | |
| 16.04 | 16.17 | 15.77 | 15.98 | -0.99% | |
| 15.68 | 16.19 | 15.52 | 16.14 | +2.54% | |
| 16.17 | 16.18 | 15.70 | 15.74 | -1.87% | |
| 16.19 | 16.31 | 15.96 | 16.04 | -1.29% | |
| 16.40 | 16.64 | 16.21 | 16.25 | -1.46% | |
| 16.08 | 16.79 | 16.00 | 16.49 | +1.79% | |
| 15.92 | 16.39 | 15.89 | 16.20 | +1.31% | |
| 16.26 | 16.26 | 15.83 | 15.99 | -0.93% | |
| 16.14 | 16.40 | 16.02 | 16.14 | +0.69% | |
| 16.07 | 16.12 | 15.75 | 16.03 | -0.19% | |
| 16.08 | 16.17 | 15.78 | 16.06 | 0.00% | |
| 16.49 | 16.66 | 16.02 | 16.06 | -2.61% | |
| 16.61 | 17.34 | 16.38 | 16.49 | -0.66% | |
| 16.65 | 17.00 | 16.28 | 16.60 | -0.24% | |
| 16.66 | 16.87 | 16.35 | 16.64 | +0.18% | |
| 16.87 | 17.05 | 16.42 | 16.61 | -2.06% | |
| 17.15 | 17.25 | 16.79 | 16.96 | -0.70% | |
| 16.77 | 17.32 | 16.77 | 17.08 | +1.18% | |
| 16.67 | 17.09 | 16.54 | 16.88 | +1.81% | |
| 16.79 | 16.91 | 16.48 | 16.58 | +0.06% | |
| 16.38 | 16.64 | 16.07 | 16.57 | +1.10% | |
| 16.33 | 16.73 | 16.23 | 16.39 | +0.49% | |
| 16.15 | 16.54 | 16.00 | 16.31 | +1.05% | |
| 16.13 | 16.60 | 16.08 | 16.14 | -0.62% | |
| 16.17 | 16.35 | 15.70 | 16.24 | -0.73% | |
| 16.95 | 17.10 | 16.24 | 16.36 | -3.48% | |
| 16.84 | 17.46 | 16.57 | 16.95 | +0.71% | |
| 17.42 | 17.42 | 15.73 | 16.83 | +4.99% | |
| 15.55 | 16.10 | 15.03 | 16.03 | +2.95% | |
| 15.23 | 15.69 | 15.03 | 15.57 | +2.17% | |
| 15.30 | 15.64 | 15.07 | 15.24 | -0.33% | |
| 15.29 | 15.55 | 14.79 | 15.29 | -0.46% | |
| 15.86 | 15.86 | 15.27 | 15.36 | -3.27% | |
| 16.03 | 16.25 | 15.65 | 15.88 | -1.24% | |
| 16.32 | 16.89 | 15.67 | 16.08 | -0.43% | |
| 16.05 | 16.44 | 15.93 | 16.15 | +0.94% | |
| 15.91 | 16.29 | 15.83 | 16.00 | +1.07% | |
| 15.73 | 16.25 | 15.40 | 15.83 | -0.57% | |
| 16.09 | 16.25 | 15.80 | 15.92 | -0.62% | |
| 15.54 | 16.05 | 15.51 | 16.02 | +2.23% | |
| 15.80 | 15.99 | 15.36 | 15.67 | -1.20% | |
| 15.38 | 16.14 | 14.47 | 15.86 | +1.93% | |
| 15.27 | 15.72 | 14.88 | 15.56 | +2.50% | |
| 15.63 | 16.14 | 15.05 | 15.18 | -2.88% | |
| 15.22 | 15.90 | 14.85 | 15.63 | +3.37% | |
| 14.65 | 15.23 | 14.62 | 15.12 | +1.14% | |
| 14.66 | 14.99 | 14.35 | 14.95 | +0.67% | |
| 14.73 | 15.03 | 14.47 | 14.85 | +0.81% | |
| 15.55 | 15.63 | 14.62 | 14.73 | -4.97% | |
| 15.28 | 15.53 | 14.73 | 15.50 | +1.91% | |
| 14.92 | 15.45 | 14.51 | 15.21 | +2.77% | |
| 15.20 | 15.37 | 14.64 | 14.80 | -1.53% | |
| 14.68 | 15.12 | 14.68 | 15.03 | +2.59% | |
| 14.57 | 15.25 | 14.42 | 14.65 | -0.07% | |
| 14.89 | 15.08 | 14.42 | 14.66 | -1.68% | |
| 14.64 | 15.39 | 14.42 | 14.91 | +0.74% | |
| 14.33 | 15.12 | 14.19 | 14.80 | +3.28% | |
| 14.53 | 14.73 | 14.21 | 14.33 | -1.44% | |
| 14.35 | 14.59 | 14.02 | 14.54 | +1.75% | |
| 14.43 | 14.68 | 13.68 | 14.29 | -0.56% | |
| 13.93 | 14.45 | 13.46 | 14.37 | +6.52% | |
| 13.46 | 13.92 | 13.11 | 13.49 | +0.15% | |
| 13.91 | 14.59 | 13.39 | 13.47 | -2.25% | |
| 14.18 | 14.65 | 13.57 | 13.78 | -2.82% | |
| 14.30 | 14.85 | 13.80 | 14.18 | -0.56% | |
| 13.98 | 14.63 | 13.89 | 14.26 | +2.00% | |
| 14.04 | 14.65 | 13.93 | 13.98 | -0.78% | |
| 14.56 | 15.04 | 14.08 | 14.09 | -4.08% | |
| 14.71 | 15.30 | 14.25 | 14.69 | +0.41% | |
| 14.28 | 15.29 | 14.28 | 14.63 | +2.45% | |
| 14.43 | 14.76 | 13.72 | 14.28 | -1.04% | |
| 14.35 | 15.05 | 14.24 | 14.43 | +0.07% | |
| 14.21 | 15.19 | 14.21 | 14.42 | +0.70% | |
| 14.35 | 14.84 | 14.06 | 14.32 | -0.90% | |
| 14.68 | 15.19 | 14.02 | 14.45 | -1.83% | |
| 14.96 | 15.39 | 14.57 | 14.72 | -0.47% | |
| 14.58 | 15.22 | 14.50 | 14.79 | +0.54% | |
| 14.93 | 15.14 | 14.54 | 14.71 | -0.14% | |
| 14.47 | 14.94 | 14.01 | 14.73 | +0.96% | |
| 14.58 | 14.78 | 13.77 | 14.59 | +0.69% | |
| 15.11 | 15.19 | 14.33 | 14.49 | -2.82% | |
| 15.06 | 15.28 | 14.46 | 14.91 | -0.86% | |
| 14.72 | 15.40 | 14.18 | 15.04 | +1.21% | |
| 14.40 | 15.09 | 13.72 | 14.86 | +2.84% | |
| 13.13 | 14.57 | 13.13 | 14.45 | +9.80% | |
| 13.33 | 13.47 | 13.00 | 13.16 | -1.72% | |
| 13.28 | 13.56 | 13.12 | 13.39 | +1.29% | |
| 14.25 | 14.39 | 13.11 | 13.22 | -6.37% | |
| 13.50 | 14.86 | 13.21 | 14.12 | +3.98% | |
| 13.13 | 13.81 | 13.01 | 13.58 | +2.49% | |
| 13.01 | 13.78 | 13.01 | 13.25 | +1.38% | |
| 12.97 | 13.38 | 12.69 | 13.07 | +1.00% | |
| 12.84 | 13.18 | 12.69 | 12.94 | -0.23% | |
| 12.68 | 13.32 | 12.52 | 12.97 | +1.17% | |
| 13.01 | 13.25 | 12.67 | 12.82 | -2.88% | |
| 12.84 | 13.50 | 12.84 | 13.20 | -1.05% | |
| 13.13 | 13.38 | 12.79 | 13.34 | +2.62% | |
| 12.66 | 13.25 | 12.66 | 13.00 | +1.17% | |
| 12.49 | 12.93 | 12.21 | 12.85 | +2.80% | |
| 12.20 | 12.55 | 12.03 | 12.50 | +4.17% | |
| 11.56 | 12.08 | 11.25 | 12.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NHP chart for longer ranges.