National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
122.00
+1.62 (1.35%)
Oct 28, 2025, 4:00 PM EDT - Market closed
National HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 120.47 | 122.81 | 120.08 | 122.00 | 122.00 | 1.35% | 48,648 |
| Oct 27, 2025 | 122.72 | 122.72 | 119.99 | 120.38 | 120.38 | -1.91% | 53,036 |
| Oct 24, 2025 | 123.39 | 123.88 | 122.15 | 122.73 | 122.73 | 0.54% | 57,366 |
| Oct 23, 2025 | 123.64 | 123.64 | 121.09 | 122.07 | 122.07 | -1.17% | 27,656 |
| Oct 22, 2025 | 121.25 | 123.86 | 121.00 | 123.51 | 123.51 | 1.80% | 72,429 |
| Oct 21, 2025 | 122.66 | 124.22 | 121.17 | 121.33 | 121.33 | -1.70% | 63,550 |
| Oct 20, 2025 | 122.86 | 124.00 | 121.70 | 123.43 | 123.43 | 1.21% | 59,270 |
| Oct 17, 2025 | 121.90 | 122.56 | 120.53 | 121.95 | 121.95 | 0.06% | 68,271 |
| Oct 16, 2025 | 123.22 | 123.22 | 121.13 | 121.88 | 121.88 | -0.50% | 46,605 |
| Oct 15, 2025 | 122.95 | 123.41 | 121.16 | 122.49 | 122.49 | 0.81% | 43,550 |
| Oct 14, 2025 | 119.00 | 122.26 | 117.22 | 121.50 | 121.50 | 1.67% | 67,317 |
| Oct 13, 2025 | 118.27 | 120.41 | 117.59 | 119.51 | 119.51 | 1.77% | 127,667 |
| Oct 10, 2025 | 119.02 | 120.65 | 116.42 | 117.43 | 117.43 | -1.23% | 135,908 |
| Oct 9, 2025 | 120.14 | 120.14 | 117.56 | 118.89 | 118.89 | -0.92% | 74,841 |
| Oct 8, 2025 | 118.87 | 120.57 | 118.28 | 119.99 | 119.99 | 1.85% | 46,402 |
| Oct 7, 2025 | 117.92 | 118.96 | 116.53 | 117.81 | 117.81 | -0.53% | 65,813 |
| Oct 6, 2025 | 121.95 | 121.95 | 117.71 | 118.44 | 118.44 | -2.37% | 35,929 |
| Oct 3, 2025 | 122.77 | 125.62 | 121.09 | 121.32 | 121.32 | -0.39% | 51,253 |
| Oct 2, 2025 | 124.31 | 124.70 | 121.41 | 121.80 | 121.80 | -2.28% | 75,741 |
| Oct 1, 2025 | 121.27 | 125.42 | 121.27 | 124.64 | 124.64 | 2.58% | 60,402 |
| Sep 30, 2025 | 121.20 | 122.36 | 119.45 | 121.51 | 121.51 | -0.78% | 62,338 |
| Sep 29, 2025 | 126.33 | 127.25 | 121.97 | 122.47 | 121.83 | -3.12% | 77,985 |
| Sep 26, 2025 | 122.49 | 126.89 | 122.49 | 126.41 | 125.75 | 3.38% | 66,987 |
| Sep 25, 2025 | 123.40 | 123.76 | 121.49 | 122.28 | 121.64 | -2.03% | 108,645 |
| Sep 24, 2025 | 121.96 | 125.09 | 121.96 | 124.81 | 124.16 | 1.68% | 43,867 |
| Sep 23, 2025 | 122.10 | 123.37 | 120.17 | 122.75 | 122.11 | 0.35% | 84,518 |
| Sep 22, 2025 | 118.11 | 122.94 | 116.15 | 122.32 | 121.68 | 4.35% | 136,650 |
| Sep 19, 2025 | 119.02 | 119.60 | 115.94 | 117.22 | 116.61 | -1.55% | 511,250 |
| Sep 18, 2025 | 116.26 | 119.51 | 115.77 | 119.07 | 118.45 | 3.27% | 111,863 |
| Sep 17, 2025 | 115.64 | 119.38 | 114.86 | 115.30 | 114.70 | -0.07% | 67,470 |
| Sep 16, 2025 | 116.10 | 116.44 | 114.59 | 115.38 | 114.78 | -0.68% | 89,284 |
| Sep 15, 2025 | 116.46 | 122.10 | 115.44 | 116.17 | 115.56 | 1.03% | 113,265 |
| Sep 12, 2025 | 115.71 | 115.94 | 114.36 | 114.98 | 114.38 | -0.30% | 56,708 |
| Sep 11, 2025 | 113.72 | 115.88 | 113.72 | 115.33 | 114.73 | 1.68% | 38,048 |
| Sep 10, 2025 | 114.24 | 115.36 | 112.95 | 113.42 | 112.83 | -0.54% | 27,001 |
| Sep 9, 2025 | 115.25 | 115.33 | 112.40 | 114.04 | 113.44 | -1.63% | 35,557 |
| Sep 8, 2025 | 115.00 | 116.13 | 113.91 | 115.93 | 115.32 | 0.86% | 34,407 |
| Sep 5, 2025 | 115.02 | 115.20 | 113.03 | 114.94 | 114.34 | -0.18% | 29,017 |
| Sep 4, 2025 | 113.16 | 115.15 | 112.28 | 115.15 | 114.55 | 2.58% | 32,826 |
| Sep 3, 2025 | 113.31 | 113.35 | 111.24 | 112.25 | 111.66 | -0.25% | 35,199 |
| Sep 2, 2025 | 112.41 | 114.00 | 112.41 | 112.53 | 111.94 | -0.84% | 31,622 |
| Aug 29, 2025 | 113.01 | 113.60 | 112.42 | 113.48 | 112.89 | 0.27% | 33,723 |
| Aug 28, 2025 | 112.05 | 113.59 | 111.11 | 113.17 | 112.58 | 1.07% | 42,878 |
| Aug 27, 2025 | 111.08 | 112.66 | 111.08 | 111.97 | 111.38 | 0.50% | 27,882 |
| Aug 26, 2025 | 112.58 | 112.58 | 110.83 | 111.41 | 110.83 | -0.51% | 33,194 |
| Aug 25, 2025 | 115.33 | 115.33 | 111.98 | 111.98 | 111.39 | -2.47% | 42,967 |
| Aug 22, 2025 | 110.59 | 114.94 | 110.59 | 114.82 | 114.22 | 4.10% | 48,753 |
| Aug 21, 2025 | 109.94 | 112.25 | 109.81 | 110.30 | 109.72 | 0.38% | 34,469 |
| Aug 20, 2025 | 109.89 | 111.05 | 109.53 | 109.88 | 109.30 | 0.50% | 38,447 |
| Aug 19, 2025 | 107.75 | 109.71 | 107.75 | 109.33 | 108.76 | 1.46% | 29,275 |