National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	93.95	95.00	92.80	94.58	94.58	0.18%	37,315
Apr 24, 2025	94.09	94.72	92.51	94.41	94.41	0.44%	37,925
Apr 23, 2025	94.45	94.85	93.33	94.00	94.00	1.53%	40,740
Apr 22, 2025	92.02	92.65	89.40	92.58	92.58	2.51%	47,875
Apr 21, 2025	92.13	92.42	89.75	90.31	90.31	-1.98%	62,397
Apr 17, 2025	91.49	94.43	91.05	92.13	92.13	0.61%	42,686
Apr 16, 2025	92.27	92.27	90.87	91.57	91.57	-1.27%	47,022
Apr 15, 2025	92.59	92.77	92.01	92.75	92.75	0.45%	55,845
Apr 14, 2025	93.72	93.72	91.95	92.33	92.33	0.46%	33,102
Apr 11, 2025	90.97	92.26	89.18	91.91	91.91	1.38%	49,674
Apr 10, 2025	90.83	93.75	89.28	90.66	90.66	-3.18%	50,490
Apr 9, 2025	89.55	98.32	89.51	93.64	93.64	4.15%	60,254
Apr 8, 2025	91.83	92.54	89.14	89.91	89.91	-0.62%	76,755
Apr 7, 2025	91.12	94.53	89.92	90.47	90.47	-2.61%	83,339
Apr 4, 2025	91.01	94.09	90.87	92.89	92.89	-0.46%	57,119
Apr 3, 2025	91.61	94.33	91.19	93.32	93.32	-0.46%	49,362
Apr 2, 2025	93.61	94.21	92.80	93.75	93.75	0.19%	39,074
Apr 1, 2025	92.42	93.89	92.42	93.57	93.57	0.83%	36,860
Mar 31, 2025	91.08	93.31	91.08	92.80	92.80	0.42%	62,199
Mar 28, 2025	93.97	94.17	90.50	92.41	92.41	-0.82%	50,441
Mar 27, 2025	91.82	93.64	91.54	93.17	92.56	1.25%	62,558
Mar 26, 2025	91.16	92.88	90.87	92.02	91.42	1.83%	43,399
Mar 25, 2025	90.93	91.79	90.24	90.37	89.78	-1.19%	85,714
Mar 24, 2025	92.25	92.75	91.05	91.46	90.86	0.82%	62,734
Mar 21, 2025	90.66	91.96	89.95	90.72	90.13	-0.57%	301,962
Mar 20, 2025	94.00	94.58	91.03	91.24	90.64	-3.51%	90,388
Mar 19, 2025	93.03	94.67	92.08	94.56	93.94	1.64%	87,772
Mar 18, 2025	91.73	93.64	91.10	93.03	92.42	0.23%	71,842
Mar 17, 2025	92.85	93.01	91.46	92.82	92.21	-0.85%	71,444
Mar 14, 2025	93.78	94.20	92.87	93.62	93.01	0.78%	33,832
Mar 13, 2025	93.70	94.59	92.64	92.90	92.29	-0.90%	37,776
Mar 12, 2025	94.63	95.62	92.79	93.74	93.13	-0.83%	44,362
Mar 11, 2025	93.59	95.04	93.29	94.52	93.90	1.71%	61,532
Mar 10, 2025	92.31	93.81	92.31	92.93	92.32	0.11%	86,345
Mar 7, 2025	93.62	94.13	92.76	92.83	92.22	-1.17%	53,173
Mar 6, 2025	92.59	94.20	92.48	93.93	93.31	0.61%	49,653
Mar 5, 2025	92.51	93.70	92.25	93.36	92.75	0.70%	49,721
Mar 4, 2025	92.48	93.89	92.01	92.71	92.10	-0.72%	56,231
Mar 3, 2025	93.17	94.85	92.64	93.38	92.77	0.23%	64,728
Feb 28, 2025	93.50	94.00	91.84	93.17	92.56	-0.17%	86,789
Feb 27, 2025	91.78	94.82	91.78	93.33	92.72	0.79%	58,083
Feb 26, 2025	93.22	93.87	91.37	92.60	91.99	-0.72%	50,579
Feb 25, 2025	90.56	93.62	90.56	93.27	92.66	2.92%	76,199
Feb 24, 2025	92.77	93.01	90.51	90.62	90.03	-3.29%	66,747
Feb 21, 2025	98.24	98.24	93.11	93.70	93.09	-2.77%	71,786
Feb 20, 2025	100.00	100.16	96.25	96.37	95.74	-4.45%	80,470
Feb 19, 2025	101.22	103.24	99.25	100.86	100.20	-1.12%	49,718
Feb 18, 2025	102.00	103.31	101.55	102.00	101.33	-0.74%	66,840
Feb 14, 2025	104.21	104.54	102.56	102.76	102.09	-0.76%	61,114
Feb 13, 2025	102.07	103.87	100.78	103.55	102.87	3.34%	48,387