National Healthcare Properties, Inc. (NHP) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	15.08	15.30	14.87	15.11	+0.40%	567,600
2026-10-15	14.79	15.48	14.61	15.05	+2.59%	715,000
2026-10-14	15.36	15.47	14.35	14.67	-5.42%	1,671,300
2026-10-13	15.90	16.39	15.48	15.51	-0.26%	1,155,400
2026-10-12	15.58	15.76	15.30	15.55	+0.00%	512,100
2026-10-09	15.18	15.67	15.07	15.55	+2.37%	419,500
2026-10-08	15.32	15.53	15.15	15.19	-1.30%	801,300
2026-10-07	15.50	15.71	15.33	15.39	-1.72%	429,600
2026-10-06	15.95	15.95	15.51	15.66	-1.32%	593,300
2026-10-05	16.18	16.18	15.61	15.87	-1.37%	931,800
2026-10-02	16.22	16.55	15.99	16.09	-0.19%	598,400
2026-10-01	15.95	16.20	15.78	16.12	+0.50%	712,600
2026-09-30	16.17	16.47	15.69	16.04	-1.17%	1,005,500
2026-09-29	16.32	16.32	15.89	16.23	+0.68%	742,400
2026-09-28	15.89	16.32	15.84	16.12	+0.56%	696,300
2026-09-25	16.26	16.35	15.55	16.03	-1.17%	414,600
2026-09-24	16.11	16.48	15.91	16.22	+0.25%	997,100
2026-09-23	16.30	16.44	16.03	16.18	-0.74%	1,335,100
2026-09-22	16.41	16.51	16.12	16.30	-0.12%	303,600
2026-09-21	16.15	16.34	15.92	16.32	+2.00%	650,600
2026-09-18	15.98	16.08	15.70	16.00	-1.23%	3,472,200
2026-09-17	16.24	16.45	16.00	16.20	+0.50%	901,800
2026-09-16	16.02	16.18	15.92	16.12	+0.88%	413,700
2026-09-15	16.04	16.17	15.77	15.98	-0.99%	391,200
2026-09-14	15.68	16.19	15.52	16.14	+2.54%	402,400
2026-09-11	16.17	16.18	15.70	15.74	-1.87%	296,400
2026-09-10	16.19	16.31	15.96	16.04	-1.29%	210,100
2026-09-09	16.40	16.64	16.21	16.25	-1.46%	558,800
2026-09-08	16.08	16.79	16.00	16.49	+1.79%	475,300
2026-09-04	15.92	16.39	15.89	16.20	+1.31%	341,900
2026-09-03	16.26	16.26	15.83	15.99	-0.93%	340,500
2026-09-02	16.14	16.40	16.02	16.14	+0.69%	455,200
2026-09-01	16.07	16.12	15.75	16.03	-0.19%	354,300
2026-08-31	16.08	16.17	15.78	16.06	+0.00%	278,100
2026-08-28	16.49	16.66	16.02	16.06	-2.61%	276,900
2026-08-27	16.61	17.34	16.38	16.49	-0.66%	244,100
2026-08-26	16.65	17.00	16.28	16.60	-0.24%	282,900
2026-08-25	16.66	16.87	16.35	16.64	+0.18%	317,400
2026-08-24	16.87	17.05	16.42	16.61	-2.06%	484,200
2026-08-21	17.15	17.25	16.79	16.96	-0.70%	530,000
2026-08-20	16.77	17.32	16.77	17.08	+1.18%	1,298,200
2026-08-19	16.67	17.09	16.54	16.88	+1.81%	1,607,900
2026-08-18	16.79	16.91	16.48	16.58	+0.06%	374,800
2026-08-17	16.38	16.64	16.07	16.57	+1.10%	463,900
2026-08-14	16.33	16.73	16.23	16.39	+0.49%	626,200
2026-08-13	16.15	16.54	16.00	16.31	+1.05%	898,900
2026-08-12	16.13	16.60	16.08	16.14	-0.62%	468,900
2026-08-11	16.17	16.35	15.70	16.24	-0.73%	822,400
2026-08-10	16.95	17.10	16.24	16.36	-3.48%	517,100
2026-08-07	16.84	17.46	16.57	16.95	+0.71%	1,069,800
2026-08-06	17.42	17.42	15.73	16.83	+4.99%	2,297,200
2026-08-05	15.55	16.10	15.03	16.03	+2.95%	527,400
2026-08-04	15.23	15.69	15.03	15.57	+2.17%	420,500
2026-08-03	15.30	15.64	15.07	15.24	-0.33%	241,800
2026-07-31	15.29	15.55	14.79	15.29	-0.46%	314,800
2026-07-30	15.86	15.86	15.27	15.36	-3.27%	172,600
2026-07-29	16.03	16.25	15.65	15.88	-1.24%	301,600
2026-07-28	16.32	16.89	15.67	16.08	-0.43%	394,800
2026-07-27	16.05	16.44	15.93	16.15	+0.94%	347,500
2026-07-24	15.91	16.29	15.83	16.00	+1.07%	280,200
2026-07-23	15.73	16.25	15.40	15.83	-0.57%	248,200
2026-07-22	16.09	16.25	15.80	15.92	-0.62%	315,300
2026-07-21	15.54	16.05	15.51	16.02	+2.23%	367,000
2026-07-20	15.80	15.99	15.36	15.67	-1.20%	355,500
2026-07-17	15.38	16.14	14.47	15.86	+1.93%	483,800
2026-07-16	15.27	15.72	14.88	15.56	+2.50%	1,211,300
2026-07-15	15.63	16.14	15.05	15.18	-2.88%	717,000
2026-07-14	15.22	15.90	14.85	15.63	+3.37%	856,600
2026-07-13	14.65	15.23	14.62	15.12	+1.14%	386,900
2026-07-10	14.66	14.99	14.35	14.95	+0.67%	404,600
2026-07-09	14.73	15.03	14.47	14.85	+0.81%	352,600
2026-07-08	15.55	15.63	14.62	14.73	-4.97%	305,500
2026-07-07	15.28	15.53	14.73	15.50	+1.91%	461,900
2026-07-06	14.92	15.45	14.51	15.21	+2.77%	590,000
2026-07-02	15.20	15.37	14.64	14.80	-1.53%	708,500
2026-07-01	14.68	15.12	14.68	15.03	+2.59%	760,200
2026-06-30	14.57	15.25	14.42	14.65	-0.07%	818,800
2026-06-29	14.89	15.08	14.42	14.66	-1.68%	1,127,800
2026-06-26	14.64	15.39	14.42	14.91	+0.74%	7,360,500
2026-06-25	14.33	15.12	14.19	14.80	+3.28%	948,100
2026-06-24	14.53	14.73	14.21	14.33	-1.44%	531,000
2026-06-23	14.35	14.59	14.02	14.54	+1.75%	897,700
2026-06-22	14.43	14.68	13.68	14.29	-0.56%	1,073,400
2026-06-18	13.93	14.45	13.46	14.37	+6.52%	4,758,300
2026-06-17	13.46	13.92	13.11	13.49	+0.15%	820,100
2026-06-16	13.91	14.59	13.39	13.47	-2.25%	911,200
2026-06-15	14.18	14.65	13.57	13.78	-2.82%	755,100
2026-06-12	14.30	14.85	13.80	14.18	-0.56%	405,200
2026-06-11	13.98	14.63	13.89	14.26	+2.00%	571,700
2026-06-10	14.04	14.65	13.93	13.98	-0.78%	431,200
2026-06-09	14.56	15.04	14.08	14.09	-4.08%	798,100
2026-06-08	14.71	15.30	14.25	14.69	+0.41%	1,537,400
2026-06-05	14.28	15.29	14.28	14.63	+2.45%	550,500
2026-06-04	14.43	14.76	13.72	14.28	-1.04%	424,700
2026-06-03	14.35	15.05	14.24	14.43	+0.07%	432,100
2026-06-02	14.21	15.19	14.21	14.42	+0.70%	311,300
2026-06-01	14.35	14.84	14.06	14.32	-0.90%	332,300
2026-05-29	14.68	15.19	14.02	14.45	-1.83%	309,200
2026-05-28	14.96	15.39	14.57	14.72	-0.47%	222,600
2026-05-27	14.58	15.22	14.50	14.79	+0.54%	218,300
2026-05-26	14.93	15.14	14.54	14.71	-0.14%	290,200
2026-05-22	14.47	14.94	14.01	14.73	+0.96%	202,900
2026-05-21	14.58	14.78	13.77	14.59	+0.69%	285,800
2026-05-20	15.11	15.19	14.33	14.49	-2.82%	223,100
2026-05-19	15.06	15.28	14.46	14.91	-0.86%	205,400
2026-05-18	14.72	15.40	14.18	15.04	+1.21%	620,000
2026-05-15	14.40	15.09	13.72	14.86	+2.84%	550,600
2026-05-14	13.13	14.57	13.13	14.45	+9.80%	697,200
2026-05-13	13.33	13.47	13.00	13.16	-1.72%	402,300
2026-05-12	13.28	13.56	13.12	13.39	+1.29%	511,200
2026-05-11	14.25	14.39	13.11	13.22	-6.37%	786,500
2026-05-08	13.50	14.86	13.21	14.12	+3.98%	624,800
2026-05-07	13.13	13.81	13.01	13.58	+2.49%	733,600
2026-05-06	13.01	13.78	13.01	13.25	+1.38%	441,100
2026-05-05	12.97	13.38	12.69	13.07	+1.00%	476,000
2026-05-04	12.84	13.18	12.69	12.94	-0.23%	308,400
2026-05-01	12.68	13.32	12.52	12.97	+1.17%	590,500
2026-04-30	13.01	13.25	12.67	12.82	-2.88%	380,000
2026-04-29	12.84	13.50	12.84	13.20	-1.05%	605,200
2026-04-28	13.13	13.38	12.79	13.34	+2.62%	1,619,500
2026-04-27	12.66	13.25	12.66	13.00	+1.17%	2,069,600
2026-04-24	12.49	12.93	12.21	12.85	+2.80%	1,663,900
2026-04-23	12.20	12.55	12.03	12.50	+4.17%	4,208,400
2026-04-22	11.56	12.08	11.25	12.00	—	9,885,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+11.41%). 가장 약한 달: 9월 (+0.06%). 일별 데이터 1년치(2026–2026) 기준.

4월+6.83%
5월+11.41%
6월+2.30%
7월+1.73%
8월+5.38%
9월+0.06%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

National Healthcare Properties, Inc. (NHP)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.11. Closelook 데이터 레이크의 일별 가격 기록 기준.

NHP의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 17.46, 최저 11.25 (2026-10-16 기준).

National Healthcare Properties, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NHP의 가장 강한 달은 5월(평균 +11.41%), 가장 약한 달은 9월(평균 +0.06%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 124개로 계산.