NorthWest Healthcare Properties Real Estate Investment Trust (NWHUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:56PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7100 | 3.7100 | 1,350 |
| Apr 30, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 9,200 |
| Apr 29, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 40,100 |
| Apr 29, 2024 | 0.022 Dividend | |||||
| Apr 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4780 | 800 |
| Apr 25, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4780 | 200 |
| Apr 24, 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5177 | 11,400 |
| Apr 23, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5177 | 2,900 |
| Apr 22, 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.5078 | 28,900 |
| Apr 19, 2024 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5177 | 5,900 |
| Apr 18, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | 3.5277 | 7,300 |
| Apr 17, 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4482 | 9,900 |
| Apr 16, 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5300 | 3.5078 | 38,100 |
| Apr 15, 2024 | 3.6400 | 3.6600 | 3.6300 | 3.6600 | 3.6370 | 33,000 |
| Apr 12, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6668 | 19,600 |
| Apr 11, 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7165 | 9,200 |
| Apr 10, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.5873 | 35,700 |
| Apr 09, 2024 | 3.7200 | 3.8500 | 3.7200 | 3.8500 | 3.8258 | 84,900 |
| Apr 08, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.5774 | 12,800 |
| Apr 05, 2024 | 3.6200 | 3.6700 | 3.5900 | 3.5900 | 3.5674 | 4,300 |
| Apr 04, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6100 | 3.5873 | 18,900 |
| Apr 03, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3488 | 50,900 |
| Apr 02, 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3488 | 30,200 |
| Apr 01, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3588 | 72,400 |
| Mar 28, 2024 | 3.4900 | 3.5000 | 3.4400 | 3.4400 | 3.4184 | 92,800 |
| Mar 27, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5277 | 91,300 |
| Mar 27, 2024 | 0.022 Dividend | |||||
| Mar 26, 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4400 | 3.3965 | 1,400 |
| Mar 25, 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.3768 | 500 |
| Mar 22, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | 3.4459 | 18,400 |
| Mar 21, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5249 | 9,900 |
| Mar 20, 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4360 | 55,300 |
| Mar 19, 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3373 | 27,000 |
| Mar 18, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.3768 | 89,000 |
| Mar 15, 2024 | 3.2300 | 3.4400 | 3.2300 | 3.3900 | 3.3471 | 252,200 |
| Mar 14, 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1200 | 3.0806 | 46,200 |
| Mar 13, 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.1694 | 10,900 |
| Mar 12, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | 3.1299 | 37,800 |
| Mar 11, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1102 | 4,400 |
| Mar 08, 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1300 | 3.0904 | 240,600 |
| Mar 07, 2024 | 2.9900 | 3.0600 | 2.9900 | 3.0600 | 3.0213 | 15,300 |
| Mar 06, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9522 | 13,700 |
| Mar 05, 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9500 | 2.9127 | 18,100 |
| Mar 04, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9522 | 18,900 |
| Mar 01, 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0000 | 2.9621 | 21,900 |
| Feb 29, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9127 | 52,700 |
| Feb 28, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0016 | 18,700 |
| Feb 28, 2024 | 0.022 Dividend | |||||
| Feb 27, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0095 | 4,000 |
| Feb 26, 2024 | 2.9900 | 3.1600 | 2.9900 | 3.0900 | 3.0291 | 31,800 |
| Feb 23, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.1369 | 2,200 |
| Feb 22, 2024 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | 3.1859 | 44,300 |
| Feb 21, 2024 | 3.3000 | 3.3100 | 3.2500 | 3.3100 | 3.2447 | 34,600 |
| Feb 20, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1565 | 9,900 |
| Feb 16, 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.1761 | 12,200 |
| Feb 15, 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.1859 | 28,300 |
| Feb 14, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0585 | 35,700 |
| Feb 13, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 2.9899 | 67,200 |
| Feb 12, 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | 3.2055 | 13,000 |
| Feb 09, 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2000 | 3.1369 | 28,600 |
| Feb 08, 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | 3.2055 | 88,100 |
| Feb 07, 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.2741 | 31,500 |
| Feb 06, 2024 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.3820 | 33,200 |
| Feb 05, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.3820 | 55,200 |
| Feb 02, 2024 | 3.6000 | 3.6000 | 3.5900 | 3.6000 | 3.5290 | 53,100 |
| Feb 01, 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 3.6074 | 23,200 |
| Jan 31, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6565 | 600 |
| Jan 30, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6761 | 12,000 |
| Jan 30, 2024 | 0.022 Dividend | |||||
| Jan 29, 2024 | 3.7600 | 3.7600 | 3.7500 | 3.7500 | 3.6545 | 47,600 |
| Jan 26, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.6253 | 30,800 |
| Jan 25, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6448 | 62,400 |
| Jan 24, 2024 | 3.8800 | 3.8800 | 3.7700 | 3.7700 | 3.6740 | 252,800 |
| Jan 23, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8600 | 3.7617 | 1,900 |
| Jan 22, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7032 | 12,100 |
| Jan 19, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5668 | 4,700 |
| Jan 18, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.5863 | 15,200 |
| Jan 17, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7700 | 3.6740 | 27,100 |
| Jan 16, 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.7812 | 16,400 |
| Jan 12, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8104 | 11,500 |
| Jan 11, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7032 | 34,200 |
| Jan 10, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8700 | 3.7714 | 26,700 |
| Jan 09, 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8400 | 3.7422 | 4,200 |
| Jan 08, 2024 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | 3.8494 | 13,500 |
| Jan 05, 2024 | 3.9500 | 3.9500 | 3.8800 | 3.9000 | 3.8007 | 18,600 |
| Jan 04, 2024 | 3.9400 | 3.9400 | 3.9100 | 3.9100 | 3.8104 | 26,900 |
| Jan 03, 2024 | 3.9700 | 3.9800 | 3.9100 | 3.9600 | 3.8591 | 82,100 |
| Jan 02, 2024 | 3.8900 | 3.9900 | 3.8800 | 3.9900 | 3.8884 | 31,800 |
| Dec 29, 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.7812 | 24,600 |
| Dec 28, 2023 | 3.8300 | 3.8300 | 3.8100 | 3.8100 | 3.7130 | 11,900 |
| Dec 28, 2023 | 0.023 Dividend | |||||
| Dec 27, 2023 | 3.7900 | 3.8000 | 3.7000 | 3.7200 | 3.6028 | 17,400 |
| Dec 26, 2023 | 3.6500 | 3.8200 | 3.6500 | 3.8200 | 3.6997 | 9,600 |
| Dec 22, 2023 | 3.6500 | 3.7300 | 3.6500 | 3.7000 | 3.5835 | 18,400 |
| Dec 21, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5835 | 1,400 |
| Dec 20, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4963 | 76,200 |
| Dec 19, 2023 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.4673 | 22,400 |
| Dec 18, 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.4576 | 88,200 |
| Dec 15, 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5500 | 3.4382 | 48,000 |
| Dec 14, 2023 | 3.5900 | 3.5900 | 3.5400 | 3.5400 | 3.4285 | 165,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.