MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NHP — National Healthcare Properties, Inc. Class A Common Stock
NasdaqNational Healthcare Properties, Inc. Class A Common Stock
$15.66
-0.21(-1.32%)
- O
- 15.95
- H
- 15.95
- L
- 15.51
- V
- 555.35K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.66
Period Return-99.37%
Period High$5,100.00
Period Low$0.20
Avg Daily Volume515.0K
Total Trading Days365
NHP — Historical OHLCV Price & Volume Table
Feb 1, 2017 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.95 | $15.95 | $15.51 | $15.66 | $-0.21 | -1.32% | 555,349 | $15.69 | $15.51 $15.95 |
| Oct 5, 2026 | $16.18 | $16.18 | $15.61 | $15.87 | $-0.22 | -1.37% | 931,799 | $15.95 | $15.61 $16.18 |
| Oct 2, 2026 | $16.22 | $16.55 | $15.99 | $16.09 | $-0.03 | -0.19% | 598,446 | $16.14 | $15.99 $16.55 |
| Oct 1, 2026 | $15.95 | $16.20 | $15.78 | $16.12 | +$0.08 | +0.50% | 712,566 | $16.09 | $15.78 $16.20 |
| Sep 30, 2026 | $16.17 | $16.47 | $15.69 | $16.04 | $-0.19 | -1.17% | 1,005,494 | $16.17 | $15.69 $16.47 |
| Sep 29, 2026 | $16.32 | $16.32 | $15.89 | $16.23 | +$0.11 | +0.68% | 742,380 | $16.17 | $15.89 $16.32 |
| Sep 28, 2026 | $15.89 | $16.32 | $15.84 | $16.12 | +$0.09 | +0.56% | 696,272 | $16.13 | $15.84 $16.32 |
| Sep 25, 2026 | $16.26 | $16.35 | $15.55 | $16.03 | $-0.19 | -1.17% | 414,555 | $15.91 | $15.55 $16.35 |
| Sep 24, 2026 | $16.11 | $16.48 | $15.91 | $16.22 | +$0.04 | +0.25% | 997,127 | $16.22 | $15.91 $16.48 |
| Sep 23, 2026 | $16.30 | $16.44 | $16.03 | $16.18 | $-0.12 | -0.74% | 1,335,072 | $16.19 | $16.03 $16.44 |
| Sep 22, 2026 | $16.41 | $16.51 | $16.12 | $16.30 | $-0.02 | -0.12% | 303,643 | $16.33 | $16.12 $16.51 |
| Sep 21, 2026 | $16.15 | $16.34 | $15.92 | $16.32 | +$0.32 | +2.00% | 650,612 | $16.20 | $15.92 $16.34 |
| Sep 18, 2026 | $15.98 | $16.08 | $15.70 | $16.00 | $-0.20 | -1.23% | 3,472,198 | $16.00 | $15.70 $16.08 |
| Sep 17, 2026 | $16.24 | $16.45 | $16.00 | $16.20 | +$0.08 | +0.50% | 901,831 | $16.19 | $16.00 $16.45 |
| Sep 16, 2026 | $16.02 | $16.18 | $15.92 | $16.12 | +$0.14 | +0.88% | 413,688 | $16.07 | $15.92 $16.18 |
| Sep 15, 2026 | $16.04 | $16.17 | $15.77 | $15.98 | $-0.16 | -0.99% | 389,196 | $16.03 | $15.77 $16.17 |
| Sep 14, 2026 | $15.68 | $16.19 | $15.52 | $16.14 | +$0.40 | +2.54% | 399,141 | $15.91 | $15.52 $16.19 |
| Sep 11, 2026 | $16.17 | $16.18 | $15.70 | $15.74 | $-0.30 | -1.87% | 296,385 | $15.83 | $15.70 $16.18 |
| Sep 10, 2026 | $16.19 | $16.31 | $15.96 | $16.04 | $-0.21 | -1.29% | 210,067 | $16.06 | $15.96 $16.31 |
| Sep 9, 2026 | $16.40 | $16.64 | $16.21 | $16.25 | $-0.24 | -1.46% | 558,756 | $16.33 | $16.21 $16.64 |
| Sep 8, 2026 | $16.08 | $16.79 | $16.00 | $16.49 | +$0.29 | +1.79% | 475,283 | $16.53 | $16.00 $16.79 |
| Sep 4, 2026 | $15.92 | $16.39 | $15.89 | $16.20 | +$0.21 | +1.31% | 341,859 | $16.24 | $15.89 $16.39 |
| Sep 3, 2026 | $16.26 | $16.26 | $15.83 | $15.99 | $-0.15 | -0.93% | 340,465 | $16.00 | $15.83 $16.26 |
| Sep 2, 2026 | $16.14 | $16.40 | $16.02 | $16.14 | +$0.11 | +0.69% | 455,207 | $16.14 | $16.02 $16.40 |
| Sep 1, 2026 | $16.07 | $16.12 | $15.75 | $16.03 | $-0.03 | -0.19% | 354,274 | $15.98 | $15.75 $16.12 |
| Aug 31, 2026 | $16.08 | $16.17 | $15.78 | $16.06 | +$0.00 | +0.00% | 278,089 | $16.04 | $15.78 $16.17 |
| Aug 28, 2026 | $16.49 | $16.66 | $16.02 | $16.06 | $-0.43 | -2.61% | 276,912 | $16.18 | $16.02 $16.66 |
| Aug 27, 2026 | $16.61 | $17.34 | $16.38 | $16.49 | $-0.11 | -0.66% | 244,080 | $16.55 | $16.38 $17.34 |
| Aug 26, 2026 | $16.65 | $17.00 | $16.28 | $16.60 | $-0.04 | -0.24% | 282,914 | $16.60 | $16.28 $17.00 |
| Aug 25, 2026 | $16.66 | $16.87 | $16.35 | $16.64 | +$0.03 | +0.18% | 317,431 | $16.58 | $16.35 $16.87 |