Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
111.87
-1.96 (-1.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024111.65114.40111.65111.87111.87-1.72%255,358
Dec 19, 2024113.06115.57112.84113.83113.83-0.45%57,331
Dec 18, 2024121.36121.36113.63114.35114.35-5.68%60,475
Dec 17, 2024121.21122.60119.66121.24121.24-0.83%51,594
Dec 16, 2024121.21123.15121.21122.25122.250.67%56,154
Dec 13, 2024120.00121.63120.00121.44121.440.84%61,326
Dec 12, 2024122.65122.87120.36120.43120.43-1.85%21,360
Dec 11, 2024123.68124.26122.62122.70122.700.17%51,012
Dec 10, 2024122.39123.91121.35122.49122.490.29%50,128
Dec 9, 2024123.73123.94122.13122.13122.13-1.22%33,366
Dec 6, 2024125.82125.82122.17123.64123.64-1.14%29,325
Dec 5, 2024125.38126.22123.51125.07125.07-1.56%49,493
Dec 4, 2024126.09127.25125.31127.05127.051.40%28,081
Dec 3, 2024126.71127.26125.29125.29125.29-1.63%38,151
Dec 2, 2024125.89127.89125.53127.36127.361.73%69,588
Nov 29, 2024125.79125.79123.11125.20125.200.59%29,014
Nov 27, 2024127.88127.88124.47124.47124.47-1.38%37,535
Nov 26, 2024127.08127.22125.66126.21126.21-0.68%28,190
Nov 25, 2024128.36129.95127.08127.08127.080.47%57,499
Nov 22, 2024127.75128.00125.84126.48126.480.50%49,324
Nov 21, 2024124.62126.48124.03125.85125.852.04%43,451
Nov 20, 2024125.00125.00122.78123.34123.34-1.00%33,425
Nov 19, 2024122.89125.19122.04124.58124.580.50%40,162
Nov 18, 2024125.97126.28123.77123.96123.96-1.51%42,553
Nov 15, 2024128.73128.73124.61125.86125.86-1.02%64,006
Nov 14, 2024132.00132.00126.69127.16127.16-2.06%67,877
Nov 13, 2024131.04134.47129.84129.84129.84-0.60%42,705
Nov 12, 2024134.49135.49129.12130.62130.62-3.78%60,162
Nov 11, 2024135.04136.86133.97135.75135.750.98%50,847
Nov 8, 2024132.11135.34131.09134.43134.433.47%53,958
Nov 7, 2024129.87129.92126.83129.92129.92-0.32%50,271
Nov 6, 2024129.00136.02129.00130.34130.347.78%116,482
Nov 5, 2024117.48120.97117.45120.93120.933.54%29,653
Nov 4, 2024118.15119.62116.53116.80116.80-2.26%30,043
Nov 1, 2024114.15126.26114.15119.50119.502.99%44,695
Oct 31, 2024119.45119.45115.90116.03116.03-2.32%48,352
Oct 30, 2024120.70122.15118.50118.78118.78-2.51%48,486
Oct 29, 2024119.39122.13119.39121.84121.841.35%38,320
Oct 28, 2024119.81120.81119.67120.22120.221.29%38,982
Oct 25, 2024119.79120.19118.59118.69118.69-0.53%22,562
Oct 24, 2024119.28119.64117.78119.32119.320.34%43,246
Oct 23, 2024119.03119.06117.39118.91118.91-0.44%22,396
Oct 22, 2024119.03119.80118.65119.44119.44-0.18%31,197
Oct 21, 2024123.54123.54119.21119.65119.65-2.12%34,147
Oct 18, 2024124.32124.93122.24122.24122.24-1.48%29,949
Oct 17, 2024124.01124.47122.88124.08124.08-0.64%27,613
Oct 16, 2024122.90125.65122.90124.88124.883.12%55,209
Oct 15, 2024120.88124.72120.88121.10121.10-0.02%80,548
Oct 14, 2024118.64121.32118.64121.12121.120.60%28,203
Oct 11, 2024118.25120.68118.04120.40120.402.28%40,074
Oct 10, 2024120.36120.36117.55117.72117.72-3.57%56,381
Oct 9, 2024120.56122.34120.42122.08122.081.26%41,739
Oct 8, 2024120.76121.42120.03120.56120.560.17%30,758
Oct 7, 2024122.17122.17120.02120.36120.36-2.16%61,878
Oct 4, 2024123.22124.10122.23123.02123.021.13%37,190
Oct 3, 2024123.09123.09121.01121.64121.64-0.86%33,021
Oct 2, 2024123.20124.61122.67122.69122.69-0.41%33,228
Oct 1, 2024125.00125.00122.69123.20123.20-2.04%51,751
Sep 30, 2024123.00126.21122.59125.77125.771.42%75,375
Sep 27, 2024126.34126.34123.63124.01123.41-1.42%39,472
Sep 26, 2024126.87126.87124.52125.80125.190.33%64,921
Sep 25, 2024127.15127.15124.93125.38124.78-1.25%46,555
Sep 24, 2024127.57127.69125.85126.97126.36-0.02%49,710
Sep 23, 2024126.91127.69124.81127.00126.390.19%51,527
Sep 20, 2024125.25129.78124.51126.76126.150.80%710,953
Sep 19, 2024125.88126.08123.90125.75125.141.95%53,978
Sep 18, 2024123.64127.24121.75123.34122.75-0.61%70,845
Sep 17, 2024125.48126.90124.07124.10123.50-0.33%86,823
Sep 16, 2024124.65125.60123.28124.51123.91-0.11%79,095
Sep 13, 2024124.17125.56124.06124.65124.050.97%53,978
Sep 12, 2024123.22125.15122.60123.45122.851.01%43,737
Sep 11, 2024123.87123.87119.92122.22121.63-1.33%60,406
Sep 10, 2024121.27124.17121.27123.87123.272.14%77,684
Sep 9, 2024126.87127.68118.27121.27120.69-6.01%186,373
Sep 6, 2024131.27131.70128.61129.03128.41-2.01%74,456
Sep 5, 2024131.47131.68129.51131.68131.040.34%26,156
Sep 4, 2024130.44131.88129.20131.23130.600.25%32,407
Sep 3, 2024135.50136.88130.33130.90130.27-4.54%61,574
Aug 30, 2024135.50137.53135.50137.13136.471.06%41,698
Aug 29, 2024136.78136.78135.35135.69135.04-0.06%26,171
Aug 28, 2024132.58136.12132.16135.77135.122.82%49,338
Aug 27, 2024132.27132.90130.93132.05131.41-0.29%36,391
Aug 26, 2024134.30134.40132.30132.44131.80-1.16%52,753
Aug 23, 2024130.94134.10129.98134.00133.352.89%50,690
Aug 22, 2024128.93130.31128.16130.23129.600.91%36,893
Aug 21, 2024128.08129.11126.92129.06128.441.78%25,359
Aug 20, 2024127.34127.85126.75126.80126.19-0.65%30,821
Aug 19, 2024126.53128.11126.31127.63127.010.35%32,575
Aug 16, 2024129.42130.54126.99127.18126.57-1.91%49,808
Aug 15, 2024128.19130.42126.91129.66129.033.09%36,500
Aug 14, 2024127.98127.98125.76125.77125.16-1.01%55,493
Aug 13, 2024125.97127.59124.85127.05126.441.54%40,862
Aug 12, 2024122.88125.47122.24125.12124.521.82%41,014
Aug 9, 2024120.84123.14120.84122.88122.291.35%32,084
Aug 8, 2024122.97123.33120.24121.24120.66-0.02%44,997
Aug 7, 2024119.98122.48118.70121.26120.683.13%60,015
Aug 6, 2024118.29120.91117.45117.58117.01-1.33%52,102
Aug 5, 2024119.74121.07117.48119.17118.60-4.99%70,084
Aug 2, 2024127.92128.97122.92125.43124.83-5.66%69,937
Aug 1, 2024136.43136.60130.90132.96132.32-2.35%66,321