XNAS
Datos históricos de National Healthcare Properties, Inc. (NHP)
National Healthcare Properties, Inc. (NHP) · NHP
$15.55
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 19:03:09 UTC
- Variación en el periodo
- +29.54%
- Máximo
- US$17.46
- 7 de agosto de 2026
- Mínimo
- US$11.25
- 22 de abril de 2026
- Volumen medio diario
- 0.83 M
Del 22 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.18 | 15.67 | 15.07 | 15.55 | +2.34% | 419,505.302 |
| 8 oct 2026 | 15.32 | 15.53 | 15.15 | 15.19 | −1.30% | 801,302.668 |
| 7 oct 2026 | 15.50 | 15.71 | 15.33 | 15.39 | −1.72% | 429,650.478 |
| 6 oct 2026 | 15.95 | 15.95 | 15.51 | 15.66 | −1.32% | 593,270.177 |
| 5 oct 2026 | 16.18 | 16.18 | 15.61 | 15.87 | −1.37% | 931,798.85 |
| 2 oct 2026 | 16.22 | 16.55 | 15.99 | 16.09 | −0.19% | 598,445.623 |
| 1 oct 2026 | 15.95 | 16.20 | 15.78 | 16.12 | +0.50% | 712,566.314 |
| 30 sep 2026 | 16.17 | 16.47 | 15.69 | 16.04 | −1.17% | 1.01 M |
| 29 sep 2026 | 16.32 | 16.32 | 15.89 | 16.23 | +0.68% | 742,379.623 |
| 28 sep 2026 | 15.89 | 16.32 | 15.84 | 16.12 | +0.56% | 696,271.604 |
| 25 sep 2026 | 16.26 | 16.35 | 15.55 | 16.03 | −1.17% | 414,554.623 |
| 24 sep 2026 | 16.11 | 16.48 | 15.91 | 16.22 | +0.25% | 997,127.105 |
| 23 sep 2026 | 16.30 | 16.44 | 16.03 | 16.18 | −0.74% | 1.34 M |
| 22 sep 2026 | 16.41 | 16.51 | 16.12 | 16.30 | −0.12% | 303,642.955 |
| 21 sep 2026 | 16.15 | 16.34 | 15.92 | 16.32 | +2.00% | 650,612.297 |
| 18 sep 2026 | 15.98 | 16.08 | 15.70 | 16.00 | −1.23% | 3.47 M |
| 17 sep 2026 | 16.24 | 16.45 | 16.00 | 16.20 | +0.50% | 901,830.81 |
| 16 sep 2026 | 16.02 | 16.18 | 15.92 | 16.12 | +0.88% | 413,687.753 |
| 15 sep 2026 | 16.04 | 16.17 | 15.77 | 15.98 | −0.99% | 391,196.005 |
| 14 sep 2026 | 15.68 | 16.19 | 15.52 | 16.14 | +2.54% | 402,810.886 |
| 11 sep 2026 | 16.17 | 16.18 | 15.70 | 15.74 | −1.87% | 296,384.778 |
| 10 sep 2026 | 16.19 | 16.31 | 15.96 | 16.04 | −1.29% | 210,067.469 |
| 9 sep 2026 | 16.40 | 16.64 | 16.21 | 16.25 | −1.46% | 558,756.237 |
| 8 sep 2026 | 16.08 | 16.79 | 16.00 | 16.49 | +1.79% | 475,283.042 |
| 4 sep 2026 | 15.92 | 16.39 | 15.89 | 16.20 | +1.31% | 341,858.536 |
| 3 sep 2026 | 16.26 | 16.26 | 15.83 | 15.99 | −0.93% | 340,464.691 |
| 2 sep 2026 | 16.14 | 16.40 | 16.02 | 16.14 | +0.69% | 455,206.97 |
| 1 sep 2026 | 16.07 | 16.12 | 15.75 | 16.03 | −0.19% | 354,273.929 |
| 31 ago 2026 | 16.08 | 16.17 | 15.78 | 16.06 | 0.00% | 278,088.526 |
| 28 ago 2026 | 16.49 | 16.66 | 16.02 | 16.06 | −2.61% | 276,911.861 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.