5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
National Healthcare Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.15 | $16.32 (1.05%) | $16.34 | $15.92 | 650.61 K | $1.01 B |
| 09/18/2026 | $15.98 | $16.00 (0.13%) | $16.08 | $15.70 | 3.47 M | $985.55 M |
| 09/17/2026 | $16.24 | $16.20 (-0.25%) | $16.45 | $16.00 | 901.83 K | $997.87 M |
| 09/16/2026 | $16.02 | $16.12 (0.62%) | $16.18 | $15.92 | 413.70 K | $992.94 M |
| 09/15/2026 | $16.04 | $15.98 (-0.37%) | $16.17 | $15.77 | 391.20 K | $984.32 M |
| 09/14/2026 | $15.68 | $16.14 (2.93%) | $16.19 | $15.52 | 402.81 K | $994.18 M |
| 09/11/2026 | $16.17 | $15.74 (-2.66%) | $16.18 | $15.70 | 296.40 K | $969.54 M |
| 09/10/2026 | $16.19 | $16.04 (-0.93%) | $16.31 | $15.96 | 210.10 K | $988.02 M |
| 09/09/2026 | $16.40 | $16.25 (-0.91%) | $16.64 | $16.21 | 558.80 K | $1.00 B |
| 09/08/2026 | $16.08 | $16.49 (2.55%) | $16.79 | $16.00 | 475.30 K | $1.02 B |
| 09/04/2026 | $15.92 | $16.20 (1.76%) | $16.39 | $15.89 | 341.90 K | $997.87 M |
| 09/03/2026 | $16.26 | $15.99 (-1.66%) | $16.26 | $15.83 | 340.50 K | $984.94 M |
| 09/02/2026 | $16.14 | $16.14 (0%) | $16.40 | $16.02 | 455.21 K | $994.18 M |
| 09/01/2026 | $16.07 | $16.03 (-0.25%) | $16.12 | $15.75 | 354.30 K | $987.40 M |
| 08/31/2026 | $16.08 | $16.06 (-0.12%) | $16.17 | $15.78 | 278.10 K | $989.25 M |
| 08/28/2026 | $16.49 | $16.06 (-2.61%) | $16.66 | $16.02 | 276.91 K | $989.25 M |
| 08/27/2026 | $16.61 | $16.49 (-0.72%) | $17.34 | $16.38 | 244.10 K | $1.02 B |
| 08/26/2026 | $16.65 | $16.60 (-0.3%) | $17.00 | $16.28 | 282.91 K | $1.02 B |
| 08/25/2026 | $16.66 | $16.64 (-0.12%) | $16.87 | $16.35 | 317.43 K | $1.02 B |
| 08/24/2026 | $16.87 | $16.61 (-1.54%) | $17.05 | $16.42 | 484.21 K | $1.02 B |
| 08/21/2026 | $17.15 | $16.96 (-1.11%) | $17.25 | $16.79 | 530.08 K | $1.04 B |
| 08/20/2026 | $16.77 | $17.08 (1.85%) | $17.32 | $16.77 | 1.30 M | $1.05 B |
| 08/19/2026 | $16.67 | $16.88 (1.26%) | $17.09 | $16.54 | 1.61 M | $1.04 B |
| 08/18/2026 | $16.79 | $16.58 (-1.25%) | $16.91 | $16.48 | 374.84 K | $1.02 B |
| 08/17/2026 | $16.38 | $16.57 (1.16%) | $16.64 | $16.07 | 463.93 K | $1.02 B |
| 08/14/2026 | $16.33 | $16.39 (0.37%) | $16.73 | $16.23 | 626.20 K | $1.01 B |
| 08/13/2026 | $16.15 | $16.31 (0.99%) | $16.54 | $16.00 | 898.90 K | $1.00 B |
| 08/12/2026 | $16.13 | $16.14 (0.06%) | $16.60 | $16.08 | 468.90 K | $994.18 M |
| 08/11/2026 | $16.17 | $16.24 (0.43%) | $16.35 | $15.70 | 822.40 K | $1.00 B |
| 08/10/2026 | $16.95 | $16.36 (-3.48%) | $17.10 | $16.24 | 517.10 K | $1.01 B |
| 08/07/2026 | $16.84 | $16.95 (0.65%) | $17.46 | $16.57 | 1.07 M | $1.04 B |
| 08/06/2026 | $17.42 | $16.83 (-3.39%) | $17.42 | $15.73 | 2.30 M | $1.04 B |
| 08/05/2026 | $15.55 | $16.03 (3.09%) | $16.10 | $15.03 | 527.40 K | $987.40 M |
| 08/04/2026 | $15.23 | $15.57 (2.23%) | $15.69 | $15.03 | 420.53 K | $441.19 M |
| 08/03/2026 | $15.30 | $15.24 (-0.39%) | $15.64 | $15.07 | 241.80 K | $431.84 M |
| 07/31/2026 | $15.29 | $15.29 (0%) | $15.55 | $14.79 | 314.80 K | $433.26 M |
| 07/30/2026 | $15.86 | $15.36 (-3.15%) | $15.86 | $15.27 | 172.63 K | $435.24 M |
| 07/29/2026 | $16.03 | $15.88 (-0.94%) | $16.25 | $15.65 | 301.65 K | $449.98 M |
| 07/28/2026 | $16.32 | $16.08 (-1.47%) | $16.89 | $15.67 | 394.80 K | $455.64 M |
| 07/27/2026 | $16.05 | $16.15 (0.62%) | $16.44 | $15.93 | 347.52 K | $457.63 M |
| 07/24/2026 | $15.91 | $16.00 (0.57%) | $16.29 | $15.83 | 280.20 K | $453.38 M |
| 07/23/2026 | $15.73 | $15.83 (0.64%) | $16.25 | $15.40 | 248.20 K | $448.56 M |
| 07/22/2026 | $16.09 | $15.92 (-1.06%) | $16.25 | $15.80 | 315.31 K | $451.11 M |
| 07/21/2026 | $15.54 | $16.02 (3.09%) | $16.05 | $15.51 | 367.00 K | $453.94 M |
| 07/20/2026 | $15.80 | $15.67 (-0.82%) | $15.99 | $15.36 | 355.50 K | $444.03 M |
| 07/17/2026 | $15.38 | $15.86 (3.12%) | $16.14 | $14.47 | 483.83 K | $449.41 M |
| 07/16/2026 | $15.27 | $15.56 (1.9%) | $15.72 | $14.88 | 1.21 M | $440.91 M |
| 07/15/2026 | $15.63 | $15.18 (-2.88%) | $16.14 | $15.05 | 717.00 K | $430.14 M |
| 07/14/2026 | $15.22 | $15.63 (2.69%) | $15.90 | $14.85 | 856.61 K | $442.89 M |
| 07/13/2026 | $14.65 | $15.12 (3.21%) | $15.23 | $14.62 | 386.90 K | $428.44 M |
| 07/10/2026 | $14.66 | $14.95 (1.98%) | $14.99 | $14.35 | 404.60 K | $423.62 M |
| 07/09/2026 | $14.73 | $14.85 (0.81%) | $15.03 | $14.47 | 352.60 K | $420.79 M |
| 07/08/2026 | $15.55 | $14.73 (-5.27%) | $15.63 | $14.62 | 305.54 K | $417.39 M |
| 07/07/2026 | $15.28 | $15.50 (1.44%) | $15.53 | $14.73 | 461.90 K | $439.21 M |
| 07/06/2026 | $14.92 | $15.21 (1.94%) | $15.45 | $14.51 | 590.00 K | $430.99 M |
| 07/02/2026 | $15.20 | $14.80 (-2.63%) | $15.37 | $14.64 | 708.51 K | $419.37 M |
| 07/01/2026 | $14.68 | $15.03 (2.38%) | $15.12 | $14.68 | 760.25 K | $425.89 M |
| 06/30/2026 | $14.57 | $14.65 (0.55%) | $15.25 | $14.42 | 818.83 K | $415.12 M |
| 06/29/2026 | $14.89 | $14.66 (-1.54%) | $15.08 | $14.42 | 1.13 M | $415.41 M |
| 06/26/2026 | $14.64 | $14.91 (1.84%) | $15.39 | $14.42 | 7.36 M | $422.49 M |
| 06/25/2026 | $14.33 | $14.80 (3.28%) | $15.12 | $14.19 | 948.10 K | $419.37 M |
| 06/24/2026 | $14.53 | $14.33 (-1.38%) | $14.73 | $14.21 | 531.01 K | $406.05 M |
| 06/23/2026 | $14.35 | $14.54 (1.32%) | $14.59 | $14.02 | 897.70 K | $412.01 M |
| 06/22/2026 | $14.43 | $14.29 (-0.97%) | $14.68 | $13.68 | 1.07 M | $404.92 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.
