National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
118.86
+1.05 (0.89%)
Oct 8, 2025, 1:57 PM EDT - Market open
National HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 107.37 | 108.03 | 107.32 | 107.76 | 107.20 | 0.24% | 24,915 |
| Aug 15, 2025 | 106.77 | 107.77 | 105.50 | 107.50 | 106.94 | 1.08% | 36,684 |
| Aug 14, 2025 | 107.88 | 107.91 | 105.22 | 106.35 | 105.79 | -2.27% | 41,828 |
| Aug 13, 2025 | 108.17 | 109.71 | 107.30 | 108.82 | 108.25 | 1.24% | 47,077 |
| Aug 12, 2025 | 104.77 | 107.91 | 104.77 | 107.49 | 106.93 | 3.93% | 43,679 |
| Aug 11, 2025 | 100.15 | 105.61 | 99.25 | 103.43 | 102.89 | 3.04% | 111,726 |
| Aug 8, 2025 | 97.81 | 101.14 | 96.99 | 100.38 | 99.85 | 4.12% | 51,865 |
| Aug 7, 2025 | 97.68 | 97.68 | 95.20 | 96.41 | 95.91 | -0.24% | 38,841 |
| Aug 6, 2025 | 96.08 | 96.97 | 95.81 | 96.64 | 96.13 | 0.19% | 36,227 |
| Aug 5, 2025 | 95.36 | 96.84 | 94.61 | 96.46 | 95.96 | 1.78% | 41,187 |
| Aug 4, 2025 | 95.04 | 96.08 | 94.23 | 94.77 | 94.27 | 0.21% | 34,801 |
| Aug 1, 2025 | 95.58 | 96.04 | 94.04 | 94.57 | 94.08 | -1.52% | 54,189 |
| Jul 31, 2025 | 94.59 | 97.07 | 94.27 | 96.03 | 95.53 | 0.47% | 69,140 |
| Jul 30, 2025 | 96.98 | 97.44 | 94.98 | 95.58 | 95.08 | -1.34% | 44,289 |
| Jul 29, 2025 | 96.70 | 97.43 | 95.54 | 96.88 | 96.37 | 1.11% | 62,344 |