Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
93.25
-3.12 (-3.24%)
At close: Feb 21, 2025, 4:00 PM
93.70
+0.45 (0.48%)
After-hours: Feb 21, 2025, 4:05 PM EST

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202598.2498.2493.1193.7093.70-2.77%71,786
Feb 20, 2025100.00100.1696.2596.3796.37-4.45%80,470
Feb 19, 2025101.22103.2499.25100.86100.86-1.12%49,718
Feb 18, 2025102.00103.31101.55102.00102.00-0.74%66,840
Feb 14, 2025104.21104.54102.56102.76102.76-0.76%61,114
Feb 13, 2025102.07103.87100.78103.55103.553.34%48,387
Feb 12, 2025100.50101.5699.44100.20100.20-2.25%59,240
Feb 11, 202599.68102.7299.65102.51102.511.79%42,220
Feb 10, 202599.67101.2599.10100.71100.711.04%43,200
Feb 7, 2025100.44100.6399.4199.6799.67-1.11%38,344
Feb 6, 2025102.37102.37100.15100.79100.79-0.97%49,429
Feb 5, 2025101.92102.53101.17101.78101.780.11%33,819
Feb 4, 2025100.27102.00100.16101.67101.670.65%32,128
Feb 3, 202599.64101.7199.64101.01101.01-1.62%65,111
Jan 31, 202599.67103.4199.67102.67102.672.33%90,159
Jan 30, 202598.97100.5198.97100.33100.331.09%30,195
Jan 29, 202599.2899.5198.2099.2599.25-0.51%46,568
Jan 28, 202597.4599.8397.4599.7699.761.70%51,450
Jan 27, 202594.7699.3894.7698.0998.092.19%80,141
Jan 24, 202596.2596.2595.2595.9995.99-0.80%67,794
Jan 23, 202596.0497.9995.2296.7696.760.03%72,244
Jan 22, 2025100.17100.1796.2596.7396.73-4.01%64,026
Jan 21, 202597.93101.6497.93100.77100.772.15%59,546
Jan 17, 2025100.00100.0097.9298.6598.65-0.16%43,204
Jan 16, 202598.4999.6297.8098.8198.810.15%52,825
Jan 15, 2025100.00100.0097.9998.6698.660.95%54,607
Jan 14, 202598.4298.7396.7997.7397.730.74%63,882
Jan 13, 202594.6297.4494.6297.0197.010.17%51,180
Jan 10, 202597.6298.3195.7196.8596.85-2.68%65,644
Jan 8, 2025101.30101.3099.3199.5299.52-0.44%75,684
Jan 7, 2025102.90103.7099.2899.9699.96-3.24%61,406
Jan 6, 2025106.36106.65102.96103.31103.31-3.27%56,590
Jan 3, 2025106.48107.38106.06106.80106.800.30%66,423
Jan 2, 2025108.13108.13105.28106.48106.48-1.00%40,786
Dec 31, 2024108.56108.78107.20107.56107.560.13%61,531
Dec 30, 2024107.42109.12107.42107.42107.42-2.01%46,438
Dec 27, 2024110.16111.22108.74109.62109.00-1.91%30,926
Dec 26, 2024110.32112.03110.32111.76111.130.42%34,132
Dec 24, 2024110.74111.30110.32111.29110.660.31%16,877
Dec 23, 2024112.50112.50110.47110.95110.32-0.82%43,227
Dec 20, 2024111.65114.40111.65111.87111.24-1.72%255,358
Dec 19, 2024113.06115.57112.84113.83113.19-0.45%57,331
Dec 18, 2024121.36121.36113.63114.35113.70-5.68%60,475
Dec 17, 2024121.21122.60119.66121.24120.56-0.83%51,594
Dec 16, 2024121.21123.15121.21122.25121.560.67%56,154
Dec 13, 2024120.00121.63120.00121.44120.750.84%61,326
Dec 12, 2024122.65122.87120.36120.43119.75-1.85%21,360
Dec 11, 2024123.68124.26122.62122.70122.010.17%51,012
Dec 10, 2024122.39123.91121.35122.49121.800.29%50,128
Dec 9, 2024123.73123.94122.13122.13121.44-1.22%33,366
Dec 6, 2024125.82125.82122.17123.64122.94-1.14%29,325
Dec 5, 2024125.38126.22123.51125.07124.36-1.56%49,493
Dec 4, 2024126.09127.25125.31127.05126.331.40%28,081
Dec 3, 2024126.71127.26125.29125.29124.58-1.63%38,151
Dec 2, 2024125.89127.89125.53127.36126.641.73%69,588
Nov 29, 2024125.79125.79123.11125.20124.490.59%29,014
Nov 27, 2024127.88127.88124.47124.47123.77-1.38%37,535
Nov 26, 2024127.08127.22125.66126.21125.50-0.68%28,190
Nov 25, 2024128.36129.95127.08127.08126.360.47%57,499
Nov 22, 2024127.75128.00125.84126.48125.770.50%49,324
Nov 21, 2024124.62126.48124.03125.85125.142.04%43,451
Nov 20, 2024125.00125.00122.78123.34122.64-1.00%33,425
Nov 19, 2024122.89125.19122.04124.58123.880.50%40,162
Nov 18, 2024125.97126.28123.77123.96123.26-1.51%42,553
Nov 15, 2024128.73128.73124.61125.86125.15-1.02%64,006
Nov 14, 2024132.00132.00126.69127.16126.44-2.06%67,877
Nov 13, 2024131.04134.47129.84129.84129.11-0.60%42,705
Nov 12, 2024134.49135.49129.12130.62129.88-3.78%60,162
Nov 11, 2024135.04136.86133.97135.75134.980.98%50,847
Nov 8, 2024132.11135.34131.09134.43133.673.47%53,958
Nov 7, 2024129.87129.92126.83129.92129.19-0.32%50,271
Nov 6, 2024129.00136.02129.00130.34129.607.78%116,482
Nov 5, 2024117.48120.97117.45120.93120.253.54%29,653
Nov 4, 2024118.15119.62116.53116.80116.14-2.26%30,043
Nov 1, 2024114.15126.26114.15119.50118.832.99%44,695
Oct 31, 2024119.45119.45115.90116.03115.38-2.32%48,352
Oct 30, 2024120.70122.15118.50118.78118.11-2.51%48,486
Oct 29, 2024119.39122.13119.39121.84121.151.35%38,320
Oct 28, 2024119.81120.81119.67120.22119.541.29%38,982
Oct 25, 2024119.79120.19118.59118.69118.02-0.53%22,562
Oct 24, 2024119.28119.64117.78119.32118.650.34%43,246
Oct 23, 2024119.03119.06117.39118.91118.24-0.44%22,396
Oct 22, 2024119.03119.80118.65119.44118.77-0.18%31,197
Oct 21, 2024123.54123.54119.21119.65118.97-2.12%34,147
Oct 18, 2024124.32124.93122.24122.24121.55-1.48%29,949
Oct 17, 2024124.01124.47122.88124.08123.38-0.64%27,613
Oct 16, 2024122.90125.65122.90124.88124.183.12%55,209
Oct 15, 2024120.88124.72120.88121.10120.42-0.02%80,548
Oct 14, 2024118.64121.32118.64121.12120.440.60%28,203
Oct 11, 2024118.25120.68118.04120.40119.722.28%40,074
Oct 10, 2024120.36120.36117.55117.72117.06-3.57%56,381
Oct 9, 2024120.56122.34120.42122.08121.391.26%41,739
Oct 8, 2024120.76121.42120.03120.56119.880.17%30,758
Oct 7, 2024122.17122.17120.02120.36119.68-2.16%61,878
Oct 4, 2024123.22124.10122.23123.02122.331.13%37,190
Oct 3, 2024123.09123.09121.01121.64120.95-0.86%33,021
Oct 2, 2024123.20124.61122.67122.69122.00-0.41%33,228
Oct 1, 2024125.00125.00122.69123.20122.50-2.04%51,751
Sep 30, 2024123.00126.21122.59125.77125.061.42%75,375
Sep 27, 2024126.34126.34123.63124.01122.72-1.42%39,472