5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
National Healthcare Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.59 | $15.21 (-2.44%) | $15.87 | $14.81 | 1.97 M | $670.69 M |
| 11/04/2026 | $15.50 | $15.80 (1.94%) | $16.20 | $15.35 | 1.29 M | $696.71 M |
| 11/03/2026 | $15.08 | $15.49 (2.72%) | $15.50 | $14.80 | 1.20 M | $683.04 M |
| 11/02/2026 | $15.04 | $15.09 (0.33%) | $15.30 | $14.60 | 1.05 M | $665.40 M |
| 10/30/2026 | $14.85 | $15.08 (1.55%) | $15.16 | $14.63 | 1.16 M | $563.83 M |
| 10/29/2026 | $14.70 | $14.96 (1.77%) | $15.01 | $14.30 | 958.20 K | $559.35 M |
| 10/28/2026 | $14.78 | $14.70 (-0.54%) | $14.82 | $14.34 | 1.78 M | $905.48 M |
| 10/27/2026 | $15.14 | $14.88 (-1.72%) | $15.32 | $14.71 | 2.26 M | $916.56 M |
| 10/26/2026 | $15.45 | $15.27 (-1.17%) | $15.85 | $15.21 | 1.08 M | $940.59 M |
| 10/23/2026 | $15.57 | $15.51 (-0.39%) | $15.76 | $15.11 | 1.24 M | $955.37 M |
| 10/22/2026 | $14.55 | $15.80 (8.59%) | $15.83 | $14.31 | 2.35 M | $973.23 M |
| 10/21/2026 | $14.89 | $14.75 (-0.94%) | $15.24 | $14.34 | 2.61 M | $908.56 M |
| 10/20/2026 | $14.61 | $15.06 (3.08%) | $15.28 | $14.30 | 3.90 M | $927.65 M |
| 10/19/2026 | $14.86 | $14.81 (-0.34%) | $15.54 | $14.50 | 1.44 M | $912.25 M |
| 10/16/2026 | $15.08 | $15.11 (0.2%) | $15.30 | $14.87 | 567.63 K | $930.73 M |
| 10/15/2026 | $14.79 | $15.05 (1.76%) | $15.48 | $14.61 | 715.00 K | $927.03 M |
| 10/14/2026 | $15.36 | $14.67 (-4.49%) | $15.47 | $14.35 | 1.67 M | $903.63 M |
| 10/13/2026 | $15.90 | $15.51 (-2.45%) | $16.39 | $15.48 | 1.16 M | $955.37 M |
| 10/12/2026 | $15.58 | $15.55 (-0.19%) | $15.76 | $15.30 | 512.14 K | $957.83 M |
| 10/09/2026 | $15.18 | $15.55 (2.44%) | $15.67 | $15.07 | 419.51 K | $957.83 M |
| 10/08/2026 | $15.32 | $15.19 (-0.85%) | $15.53 | $15.15 | 801.30 K | $935.66 M |
| 10/07/2026 | $15.50 | $15.39 (-0.71%) | $15.71 | $15.33 | 429.65 K | $947.98 M |
| 10/06/2026 | $15.95 | $15.66 (-1.82%) | $15.95 | $15.51 | 593.30 K | $964.61 M |
| 10/05/2026 | $16.18 | $15.87 (-1.92%) | $16.18 | $15.61 | 931.80 K | $977.54 M |
| 10/02/2026 | $16.22 | $16.09 (-0.8%) | $16.55 | $15.99 | 598.45 K | $991.10 M |
| 10/01/2026 | $15.95 | $16.12 (1.07%) | $16.20 | $15.78 | 712.60 K | $992.94 M |
| 09/30/2026 | $16.17 | $16.04 (-0.8%) | $16.47 | $15.69 | 1.01 M | $988.02 M |
| 09/29/2026 | $16.32 | $16.23 (-0.55%) | $16.32 | $15.89 | 742.40 K | $999.72 M |
| 09/28/2026 | $15.89 | $16.12 (1.45%) | $16.32 | $15.84 | 696.30 K | $992.94 M |
| 09/25/2026 | $16.26 | $16.03 (-1.41%) | $16.35 | $15.55 | 414.60 K | $987.40 M |
| 09/24/2026 | $16.11 | $16.22 (0.68%) | $16.48 | $15.91 | 997.13 K | $999.10 M |
| 09/23/2026 | $16.30 | $16.18 (-0.74%) | $16.43 | $16.03 | 1.34 M | $996.64 M |
| 09/22/2026 | $16.41 | $16.30 (-0.67%) | $16.51 | $16.12 | 303.64 K | $1.00 B |
| 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 |
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.
