National HealthCare Corporation (NHC)

National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	102.84	103.33	101.53	101.84	-	-1.22%	50,414
Jun 13, 2025	103.13	104.30	101.99	103.10	103.10	-1.40%	55,936
Jun 12, 2025	104.76	105.09	102.77	104.56	104.56	-0.13%	84,230
Jun 11, 2025	104.66	106.07	103.64	104.70	104.70	0.32%	78,755
Jun 10, 2025	105.69	106.05	103.47	104.37	104.37	-0.09%	129,501
Jun 9, 2025	106.73	106.91	104.29	104.46	104.46	-1.55%	58,529
Jun 6, 2025	106.21	106.44	104.83	106.10	106.10	0.63%	33,115
Jun 5, 2025	104.03	105.73	103.52	105.44	105.44	1.02%	24,248
Jun 4, 2025	105.19	105.20	103.88	104.38	104.38	-0.30%	28,215
Jun 3, 2025	103.48	105.67	103.48	104.69	104.69	1.07%	31,927
Jun 2, 2025	104.34	104.56	103.01	103.58	103.58	-0.54%	38,742
May 30, 2025	104.10	105.94	103.56	104.14	104.14	-0.55%	43,482
May 29, 2025	103.96	105.00	103.48	104.72	104.72	0.73%	27,541
May 28, 2025	104.83	105.45	103.11	103.96	103.96	-0.47%	20,691
May 27, 2025	102.99	105.13	102.99	104.45	104.45	2.07%	27,739
May 23, 2025	101.11	102.54	100.95	102.33	102.33	0.73%	26,012
May 22, 2025	102.32	102.68	101.59	101.59	101.59	-1.64%	26,393
May 21, 2025	103.72	104.96	101.73	103.28	103.28	-2.24%	32,488
May 20, 2025	106.07	106.65	105.37	105.65	105.65	-0.73%	24,754
May 19, 2025	107.57	107.60	105.50	106.43	106.43	-2.01%	33,093
May 16, 2025	106.58	110.10	106.58	108.61	108.61	1.90%	76,076
May 15, 2025	107.92	107.92	103.82	106.58	106.58	-1.44%	58,183
May 14, 2025	104.41	108.95	104.41	108.14	108.14	2.61%	94,900
May 13, 2025	102.89	105.81	102.48	105.39	105.39	3.18%	49,346
May 12, 2025	101.84	104.00	101.09	102.14	102.14	1.59%	53,213
May 9, 2025	99.75	100.63	95.66	100.54	100.54	6.21%	54,828
May 8, 2025	96.49	96.49	94.33	94.66	94.66	-1.06%	31,545
May 7, 2025	96.51	96.51	94.28	95.67	95.67	0.65%	42,058
May 6, 2025	93.66	95.36	93.55	95.05	95.05	1.01%	31,415
May 5, 2025	94.80	96.01	93.94	94.10	94.10	-2.16%	29,735
May 2, 2025	94.16	96.24	94.01	96.18	96.18	1.92%	25,783
May 1, 2025	94.88	94.88	92.91	94.37	94.37	-0.13%	29,019
Apr 30, 2025	96.39	96.39	93.74	94.49	94.49	-2.21%	38,224
Apr 29, 2025	95.49	97.13	94.79	96.63	96.63	0.81%	33,908
Apr 28, 2025	94.04	96.00	93.48	95.85	95.85	1.34%	42,175
Apr 25, 2025	93.95	95.00	92.80	94.58	94.58	0.18%	37,335
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.