National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	93.97	94.17	90.50	92.41	92.41	-0.82%	50,441
Mar 27, 2025	91.82	93.64	91.54	93.17	92.56	1.25%	62,558
Mar 26, 2025	91.16	92.88	90.87	92.02	91.42	1.83%	43,399
Mar 25, 2025	90.93	91.79	90.24	90.37	89.78	-1.19%	85,714
Mar 24, 2025	92.25	92.75	91.05	91.46	90.86	0.82%	62,734
Mar 21, 2025	90.66	91.96	89.95	90.72	90.13	-0.57%	301,962
Mar 20, 2025	94.00	94.58	91.03	91.24	90.64	-3.51%	90,388
Mar 19, 2025	93.03	94.67	92.08	94.56	93.94	1.64%	87,772
Mar 18, 2025	91.73	93.64	91.10	93.03	92.42	0.23%	71,842
Mar 17, 2025	92.85	93.01	91.46	92.82	92.21	-0.85%	71,444
Mar 14, 2025	93.78	94.20	92.87	93.62	93.01	0.78%	33,832
Mar 13, 2025	93.70	94.59	92.64	92.90	92.29	-0.90%	37,776
Mar 12, 2025	94.63	95.62	92.79	93.74	93.13	-0.83%	44,362
Mar 11, 2025	93.59	95.04	93.29	94.52	93.90	1.71%	61,532
Mar 10, 2025	92.31	93.81	92.31	92.93	92.32	0.11%	86,345
Mar 7, 2025	93.62	94.13	92.76	92.83	92.22	-1.17%	53,173
Mar 6, 2025	92.59	94.20	92.48	93.93	93.31	0.61%	49,653
Mar 5, 2025	92.51	93.70	92.25	93.36	92.75	0.70%	49,721
Mar 4, 2025	92.48	93.89	92.01	92.71	92.10	-0.72%	56,231
Mar 3, 2025	93.17	94.85	92.64	93.38	92.77	0.23%	64,728
Feb 28, 2025	93.50	94.00	91.84	93.17	92.56	-0.17%	86,789
Feb 27, 2025	91.78	94.82	91.78	93.33	92.72	0.79%	58,083
Feb 26, 2025	93.22	93.87	91.37	92.60	91.99	-0.72%	50,579
Feb 25, 2025	90.56	93.62	90.56	93.27	92.66	2.92%	76,199
Feb 24, 2025	92.77	93.01	90.51	90.62	90.03	-3.29%	66,747
Feb 21, 2025	98.24	98.24	93.11	93.70	93.09	-2.77%	71,786
Feb 20, 2025	100.00	100.16	96.25	96.37	95.74	-4.45%	80,470
Feb 19, 2025	101.22	103.24	99.25	100.86	100.20	-1.12%	49,718
Feb 18, 2025	102.00	103.31	101.55	102.00	101.33	-0.74%	66,840
Feb 14, 2025	104.21	104.54	102.56	102.76	102.09	-0.76%	61,114
Feb 13, 2025	102.07	103.87	100.78	103.55	102.87	3.34%	48,387
Feb 12, 2025	100.50	101.56	99.44	100.20	99.54	-2.25%	59,240
Feb 11, 2025	99.68	102.72	99.65	102.51	101.84	1.79%	42,220
Feb 10, 2025	99.67	101.25	99.10	100.71	100.05	1.04%	43,200
Feb 7, 2025	100.44	100.63	99.41	99.67	99.02	-1.11%	38,344
Feb 6, 2025	102.37	102.37	100.15	100.79	100.13	-0.97%	49,429
Feb 5, 2025	101.92	102.53	101.17	101.78	101.11	0.11%	33,819
Feb 4, 2025	100.27	102.00	100.16	101.67	101.00	0.65%	32,128
Feb 3, 2025	99.64	101.71	99.64	101.01	100.35	-1.62%	65,111
Jan 31, 2025	99.67	103.41	99.67	102.67	102.00	2.33%	90,159
Jan 30, 2025	98.97	100.51	98.97	100.33	99.67	1.09%	30,195
Jan 29, 2025	99.28	99.51	98.20	99.25	98.60	-0.51%	46,568
Jan 28, 2025	97.45	99.83	97.45	99.76	99.11	1.70%	51,450
Jan 27, 2025	94.76	99.38	94.76	98.09	97.45	2.19%	80,141
Jan 24, 2025	96.25	96.25	95.25	95.99	95.36	-0.80%	67,794
Jan 23, 2025	96.04	97.99	95.22	96.76	96.13	0.03%	72,244
Jan 22, 2025	100.17	100.17	96.25	96.73	96.10	-4.01%	64,026
Jan 21, 2025	97.93	101.64	97.93	100.77	100.11	2.15%	59,546
Jan 17, 2025	100.00	100.00	97.92	98.65	98.00	-0.16%	43,204
Jan 16, 2025	98.49	99.62	97.80	98.81	98.16	0.15%	52,825