National Healthcare Properties, Inc. (NHP) stock
NHPNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/304% below fair value
$15.08+0.12 (+0.80%)
Close on Oct 30, 2026Market cap $1.10BP/E –Yield –
Price history
National Healthcare Properties share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.08
+0.80% on the day
52-week range
$11.25 – $44.59
-66.2% from the high
Change over 52 weeks
-58.0%
From $35.92 on Jan 13, 2011
Average volume
858,694
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.95 | $16.55 | $14.30 | $15.08 | -5.99% | 27,883,177 |
| Sep 2026 | $16.07 | $16.79 | $15.52 | $16.04 | -0.12% | 14,759,160 |
| Aug 2026 | $15.30 | $17.46 | $15.03 | $16.06 | +5.04% | 14,048,640 |
| Jul 2026 | $14.68 | $16.89 | $14.35 | $15.29 | +4.37% | 10,336,320 |
| Jun 2026 | $14.35 | $15.39 | $13.11 | $14.65 | +1.38% | 25,796,458 |
| May 2026 | $12.68 | $15.40 | $12.52 | $14.45 | +12.71% | 8,700,399 |
| Apr 2026 | $11.56 | $13.50 | $11.25 | $12.82 | -69.78% | 20,431,769 |
| Jul 2011 | $41.65 | $42.55 | $41.46 | $42.42 | +2.44% | 18,839,948 |
| Jun 2011 | $43.79 | $43.79 | $39.94 | $41.41 | -5.46% | 24,861,693 |
| May 2011 | $44.11 | $44.55 | $41.91 | $43.80 | 0.00% | 14,412,209 |
| Apr 2011 | $42.59 | $44.59 | $41.63 | $43.80 | +2.99% | 17,230,073 |
| Mar 2011 | $42.48 | $42.84 | $39.45 | $42.53 | -0.49% | 30,565,385 |
| Feb 2011 | $37.70 | $44.05 | $36.42 | $42.74 | +13.82% | 23,978,735 |
| Jan 2011 | $36.57 | $37.65 | $35.62 | $37.55 | +3.22% | 17,603,247 |
| Dec 2010 | $36.42 | $36.58 | $33.55 | $36.38 | +0.92% | 28,501,501 |
| Nov 2010 | $40.98 | $41.32 | $35.94 | $36.05 | -11.71% | 22,018,623 |
| Oct 2010 | $39.09 | $41.48 | $38.25 | $40.83 | +5.59% | 15,534,763 |
| Sep 2010 | $38.89 | $39.94 | $38.38 | $38.67 | +0.52% | 19,907,277 |
| Aug 2010 | $38.11 | $39.15 | $36.00 | $38.47 | +2.81% | 22,808,646 |
| Jul 2010 | $35.67 | $38.67 | $34.34 | $37.42 | +4.61% | 26,227,620 |
| Jun 2010 | $35.26 | $37.33 | $33.77 | $35.77 | +0.79% | 30,579,343 |
| May 2010 | $35.40 | $36.44 | $30.91 | $35.49 | +1.34% | 34,148,817 |
| Apr 2010 | $35.22 | $35.99 | $33.60 | $35.02 | -0.37% | 32,631,096 |
| Mar 2010 | $33.25 | $36.82 | $33.02 | $35.15 | +5.91% | 22,630,437 |
| Feb 2010 | $33.26 | $34.50 | $31.43 | $33.19 | +0.70% | 23,040,092 |
| Jan 2010 | $35.43 | $35.97 | $32.64 | $32.96 | -6.31% | 21,919,638 |
| Dec 2009 | $34.10 | $35.92 | $33.79 | $35.18 | +3.44% | 23,242,949 |
| Nov 2009 | $32.50 | $34.15 | $31.72 | $34.01 | +5.46% | 32,223,817 |
| Oct 2009 | $31.01 | $32.93 | $29.73 | $32.25 | +4.07% | 29,012,516 |
| Sep 2009 | $31.63 | $33.15 | $29.08 | $30.99 | -2.79% | 32,313,633 |
| Aug 2009 | $29.45 | $33.79 | $29.19 | $31.88 | +9.86% | 31,719,638 |
| Jul 2009 | $25.85 | $29.41 | $24.23 | $29.02 | +12.74% | 30,084,585 |
| Jun 2009 | $26.88 | $28.38 | $24.91 | $25.74 | -3.12% | 35,515,776 |
| May 2009 | $24.64 | $26.89 | $23.68 | $26.57 | +7.61% | 49,101,251 |
| Apr 2009 | $22.00 | $25.51 | $21.46 | $24.69 | +11.27% | 67,897,026 |
| Mar 2009 | $19.68 | $23.53 | $18.16 | $22.19 | +9.53% | 69,507,676 |
| Feb 2009 | $25.23 | $27.64 | $18.56 | $20.26 | -20.64% | 48,093,159 |
| Jan 2009 | $28.80 | $28.81 | $23.41 | $25.53 | -11.11% | 51,241,153 |
| Dec 2008 | $21.80 | $29.14 | $18.50 | $28.72 | +26.91% | 58,592,071 |
| Nov 2008 | $29.69 | $29.88 | $18.13 | $22.63 | -24.16% | 48,953,830 |
| Oct 2008 | $35.88 | $37.72 | $25.04 | $29.84 | -17.07% | 39,458,447 |
| Sep 2008 | $34.65 | $38.59 | $31.38 | $35.98 | +4.53% | 32,258,163 |
| Aug 2008 | $37.15 | $39.99 | $32.02 | $34.42 | -7.25% | 37,880,656 |
| Jul 2008 | $31.19 | $37.44 | $30.44 | $37.11 | +17.85% | 34,599,607 |
| Jun 2008 | $33.86 | $35.88 | $30.62 | $31.49 | -7.74% | 30,954,295 |
| May 2008 | $36.00 | $37.67 | $33.62 | $34.13 | -5.25% | 26,399,756 |
| Apr 2008 | $34.40 | $37.15 | $33.22 | $36.02 | +6.73% | 18,177,332 |
| Mar 2008 | $30.27 | $35.50 | $28.07 | $33.75 | +11.28% | 27,983,339 |
| Feb 2008 | $31.68 | $32.65 | $28.76 | $30.33 | -3.90% | 22,748,080 |
| Jan 2008 | $31.12 | $34.48 | $28.49 | $31.56 | +0.61% | 31,419,371 |
| Dec 2007 | $31.20 | $33.90 | $29.80 | $31.37 | +0.29% | 18,559,375 |
| Nov 2007 | $30.80 | $31.92 | $27.22 | $31.28 | +0.19% | 27,328,181 |
| Oct 2007 | $30.24 | $32.14 | $28.01 | $31.22 | +3.62% | 18,126,900 |
| Sep 2007 | $27.72 | $31.21 | $26.86 | $30.13 | +8.58% | 26,197,700 |
| Aug 2007 | $23.70 | $28.99 | $22.63 | $27.75 | +16.45% | 31,282,863 |
| Jul 2007 | $27.44 | $28.90 | $22.94 | $23.83 | -12.39% | 20,695,543 |
| Jun 2007 | $30.82 | $31.30 | $26.00 | $27.20 | -12.46% | 23,199,459 |
| May 2007 | $32.15 | $35.01 | $28.10 | $31.07 | -3.09% | 32,395,287 |
| Apr 2007 | $31.28 | $33.03 | $31.15 | $32.06 | +2.56% | 12,274,560 |
| Mar 2007 | $32.46 | $33.20 | $29.63 | $31.26 | -5.33% | 20,710,334 |
| Feb 2007 | $33.30 | $34.52 | $31.81 | $33.02 | -0.90% | 17,227,119 |
| Jan 2007 | $30.33 | $33.79 | $29.85 | $33.32 | +10.26% | 14,551,000 |
| Dec 2006 | $29.00 | $31.00 | $28.68 | $30.22 | +2.13% | 8,476,200 |
| Nov 2006 | $28.86 | $29.66 | $27.06 | $29.59 | +2.96% | 10,018,300 |
| Oct 2006 | $26.65 | $28.81 | $26.36 | $28.74 | +7.48% | 12,156,200 |
| Sep 2006 | $25.60 | $27.03 | $25.25 | $26.74 | +2.61% | 9,023,000 |
| Aug 2006 | $23.64 | $26.19 | $23.32 | $26.06 | +9.87% | 11,374,700 |
| Jul 2006 | $22.39 | $25.01 | $22.13 | $23.72 | +5.38% | 7,266,000 |
| Jun 2006 | $20.97 | $22.71 | $20.92 | $22.51 | +7.24% | 11,271,600 |
| May 2006 | $21.53 | $21.72 | $19.67 | $20.99 | -2.46% | 11,496,700 |
| Apr 2006 | $21.57 | $22.00 | $20.85 | $21.52 | +0.09% | 9,692,100 |
| Mar 2006 | $22.65 | $23.50 | $21.50 | $21.50 | -4.53% | 11,496,700 |
| Feb 2006 | $22.77 | $23.49 | $21.20 | $22.52 | -1.53% | 6,064,900 |
| Jan 2006 | $21.50 | $23.26 | $21.15 | $22.87 | – | 5,347,600 |