National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	102.85	103.76	101.97	103.26	103.26	-0.74%	33,812
Jul 10, 2025	102.95	104.82	102.90	104.03	104.03	0.28%	66,541
Jul 9, 2025	104.30	105.07	102.68	103.74	103.74	0.26%	38,549
Jul 8, 2025	104.88	106.76	103.31	103.47	103.47	-0.73%	63,054
Jul 7, 2025	107.43	108.42	104.01	104.23	104.23	-3.88%	62,996
Jul 3, 2025	108.76	109.56	107.20	108.44	108.44	-0.29%	49,044
Jul 2, 2025	107.92	109.00	106.35	108.76	108.76	1.08%	78,326
Jul 1, 2025	107.25	108.67	106.49	107.60	107.60	0.55%	45,179
Jun 30, 2025	108.11	108.11	105.23	107.01	107.01	-1.04%	62,519
Jun 27, 2025	108.80	109.68	107.24	108.14	107.50	-0.83%	119,170
Jun 26, 2025	108.55	109.25	107.24	109.05	108.40	1.24%	64,008
Jun 25, 2025	107.28	108.34	105.55	107.71	107.07	-0.07%	108,319
Jun 24, 2025	107.85	109.30	106.85	107.79	107.15	1.28%	74,020
Jun 23, 2025	104.01	107.45	104.01	106.43	105.80	1.50%	76,902
Jun 20, 2025	106.20	106.83	101.25	104.86	104.24	-1.11%	271,511
Jun 18, 2025	102.52	106.53	102.04	106.04	105.41	4.12%	135,476
Jun 17, 2025	99.91	103.60	99.91	101.84	101.24	-0.48%	104,550
Jun 16, 2025	102.84	103.33	101.53	102.33	101.72	-0.75%	75,701
Jun 13, 2025	103.13	104.30	101.99	103.10	102.49	-1.40%	55,936
Jun 12, 2025	104.76	105.09	102.77	104.56	103.94	-0.13%	84,230
Jun 11, 2025	104.66	106.07	103.64	104.70	104.08	0.32%	78,755
Jun 10, 2025	105.69	106.05	103.47	104.37	103.75	-0.09%	129,501
Jun 9, 2025	106.73	106.91	104.29	104.46	103.84	-1.55%	58,529
Jun 6, 2025	106.21	106.44	104.83	106.10	105.47	0.63%	33,115
Jun 5, 2025	104.03	105.73	103.52	105.44	104.81	1.02%	24,248
Jun 4, 2025	105.19	105.20	103.88	104.38	103.76	-0.30%	28,215
Jun 3, 2025	103.48	105.67	103.48	104.69	104.07	1.07%	31,927
Jun 2, 2025	104.34	104.56	103.01	103.58	102.96	-0.54%	38,742
May 30, 2025	104.10	105.94	103.56	104.14	103.52	-0.55%	43,482
May 29, 2025	103.96	105.00	103.48	104.72	104.10	0.73%	27,541
May 28, 2025	104.83	105.45	103.11	103.96	103.34	-0.47%	20,691
May 27, 2025	102.99	105.13	102.99	104.45	103.83	2.07%	27,739
May 23, 2025	101.11	102.54	100.95	102.33	101.72	0.73%	26,012
May 22, 2025	102.32	102.68	101.59	101.59	100.99	-1.64%	26,393
May 21, 2025	103.72	104.96	101.73	103.28	102.67	-2.24%	32,488
May 20, 2025	106.07	106.65	105.37	105.65	105.02	-0.73%	24,754
May 19, 2025	107.57	107.60	105.50	106.43	105.80	-2.01%	33,093
May 16, 2025	106.58	110.10	106.58	108.61	107.96	1.90%	76,076
May 15, 2025	107.92	107.92	103.82	106.58	105.95	-1.44%	58,183
May 14, 2025	104.41	108.95	104.41	108.14	107.50	2.61%	94,900
May 13, 2025	102.89	105.81	102.48	105.39	104.76	3.18%	49,346
May 12, 2025	101.84	104.00	101.09	102.14	101.53	1.59%	53,213
May 9, 2025	99.75	100.63	95.66	100.54	99.94	6.21%	54,828
May 8, 2025	96.49	96.49	94.33	94.66	94.10	-1.06%	31,545
May 7, 2025	96.51	96.51	94.28	95.67	95.10	0.65%	42,058
May 6, 2025	93.66	95.36	93.55	95.05	94.49	1.01%	31,415
May 5, 2025	94.80	96.01	93.94	94.10	93.54	-2.16%	29,735
May 2, 2025	94.16	96.24	94.01	96.18	95.61	1.92%	25,783
May 1, 2025	94.88	94.88	92.91	94.37	93.81	-0.13%	29,019
Apr 30, 2025	96.39	96.39	93.74	94.49	93.93	-2.21%	38,224