National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	164.29	167.90	162.86	167.89	167.89	-0.12%	81,693
Mar 5, 2026	172.54	174.54	163.72	168.09	168.09	-2.74%	65,170
Mar 4, 2026	170.62	174.51	169.24	172.83	172.83	1.36%	60,856
Mar 3, 2026	168.32	171.14	165.50	170.51	170.51	-0.37%	66,230
Mar 2, 2026	162.95	173.19	162.95	171.15	171.15	4.68%	87,362
Feb 27, 2026	155.75	164.74	155.75	163.50	163.50	2.08%	111,069
Feb 26, 2026	161.44	161.44	158.67	160.17	160.17	-0.10%	83,606
Feb 25, 2026	157.49	160.97	155.34	160.33	160.33	1.83%	81,699
Feb 24, 2026	157.58	159.63	155.60	157.45	157.45	0.20%	77,439
Feb 23, 2026	157.88	159.50	155.02	157.13	157.13	-0.44%	87,029
Feb 20, 2026	157.76	160.06	153.93	157.82	157.82	-0.38%	86,737
Feb 19, 2026	160.91	162.52	156.17	158.42	158.42	-2.27%	112,352
Feb 18, 2026	164.75	165.44	159.96	162.10	162.10	-1.73%	72,905
Feb 17, 2026	170.10	171.35	163.28	164.96	164.96	-2.79%	72,072
Feb 13, 2026	169.53	171.15	168.61	169.69	169.69	0.81%	43,924
Feb 12, 2026	168.40	171.64	167.56	168.33	168.33	-0.01%	89,847
Feb 11, 2026	162.92	168.88	162.70	168.34	168.34	3.51%	59,730
Feb 10, 2026	164.08	164.08	160.85	162.63	162.63	0.05%	54,220
Feb 9, 2026	162.32	164.55	158.28	162.55	162.55	0.61%	52,113
Feb 6, 2026	162.44	163.11	158.44	161.57	161.57	1.04%	63,538
Feb 5, 2026	151.53	161.80	151.53	159.90	159.90	5.58%	77,453
Feb 4, 2026	149.50	153.85	149.45	151.45	151.45	1.72%	54,695
Feb 3, 2026	149.02	151.29	146.75	148.89	148.89	-0.27%	53,461
Feb 2, 2026	143.52	149.29	143.52	149.29	149.29	4.32%	66,031
Jan 30, 2026	138.91	145.38	138.91	143.11	143.11	2.09%	115,196
Jan 29, 2026	138.45	140.49	138.12	140.18	140.18	0.78%	59,952
Jan 28, 2026	141.09	141.14	138.69	139.09	139.09	-0.60%	49,054
Jan 27, 2026	145.12	145.12	139.67	139.93	139.93	-3.98%	41,936
Jan 26, 2026	145.41	146.74	141.49	145.73	145.73	1.75%	75,119
Jan 23, 2026	144.78	144.78	141.37	143.23	143.23	-1.19%	52,603
Jan 22, 2026	143.28	146.45	142.07	144.95	144.95	0.81%	59,025
Jan 21, 2026	138.22	144.27	138.11	143.79	143.79	4.36%	65,467
Jan 20, 2026	135.22	138.09	135.22	137.78	137.78	0.46%	27,423
Jan 16, 2026	140.34	140.34	136.05	137.15	137.15	-1.34%	54,986
Jan 15, 2026	134.38	139.76	134.38	139.01	139.01	2.73%	77,584
Jan 14, 2026	135.03	135.34	132.49	135.31	135.31	-0.26%	77,784
Jan 13, 2026	134.71	135.66	132.96	135.66	135.66	1.31%	73,341
Jan 12, 2026	130.00	134.38	128.33	133.91	133.91	3.20%	105,425
Jan 9, 2026	128.49	130.99	128.35	129.76	129.76	0.83%	61,823
Jan 8, 2026	130.87	132.93	128.00	128.69	128.69	-2.46%	65,427
Jan 7, 2026	134.58	135.45	131.57	131.93	131.93	-1.89%	73,426
Jan 6, 2026	130.06	135.41	129.48	134.47	134.47	2.70%	87,391
Jan 5, 2026	129.92	135.25	129.92	130.93	130.93	0.40%	97,352
Jan 2, 2026	136.57	136.57	129.44	130.41	130.41	-4.87%	75,262
Dec 31, 2025	139.29	139.29	136.10	137.09	137.09	-0.95%	96,146
Dec 30, 2025	138.49	139.53	137.07	138.41	137.77	-0.26%	60,820
Dec 29, 2025	139.26	139.26	137.61	138.77	138.13	0.06%	74,332
Dec 26, 2025	138.62	139.80	137.72	138.68	138.04	0.08%	30,995
Dec 24, 2025	139.72	140.33	138.06	138.57	137.93	-0.47%	84,721
Dec 23, 2025	141.49	142.90	138.92	139.23	138.59	-2.07%	61,994