Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
119.31
+3.28 (2.83%)
At close: Nov 1, 2024, 3:49 PM
121.80
+2.49 (2.09%)
After-hours: Nov 1, 2024, 5:29 PM EDT

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024137.03138.49134.08136.16135.500.30%80,919
Jul 30, 2024135.80138.37135.62135.75135.100.25%57,153
Jul 29, 2024136.19137.61134.76135.41134.76-0.26%56,384
Jul 26, 2024133.06136.01131.74135.76135.113.80%61,862
Jul 25, 2024131.02133.62129.14130.79130.160.97%59,040
Jul 24, 2024130.80133.06129.40129.53128.91-1.31%71,391
Jul 23, 2024126.06131.25126.06131.25130.624.18%62,477
Jul 22, 2024125.99126.09124.27125.98125.371.20%36,876
Jul 19, 2024126.66127.89124.17124.49123.89-1.28%50,215
Jul 18, 2024126.74129.93125.52126.10125.49-0.69%71,860
Jul 17, 2024127.41129.48126.94126.97126.360.36%68,499
Jul 16, 2024121.86127.26121.86126.51125.905.39%66,628
Jul 15, 2024121.00123.73119.98120.04119.46-0.75%76,276
Jul 12, 2024121.00121.51118.04120.95120.371.00%68,253
Jul 11, 2024117.06121.01117.06119.75119.174.09%60,902
Jul 10, 2024113.50115.34113.43115.04114.491.37%33,978
Jul 9, 2024114.64115.89112.76113.48112.93-1.38%83,324
Jul 8, 2024114.31116.55114.31115.07114.520.71%55,860
Jul 5, 2024111.22114.39111.07114.26113.712.53%56,256
Jul 3, 2024110.44112.04110.44111.44110.901.14%24,279
Jul 2, 2024109.35111.38109.26110.18109.650.69%45,762
Jul 1, 2024108.14109.73107.75109.43108.900.95%62,325
Jun 28, 2024108.66109.47106.66108.40107.880.87%165,556
Jun 27, 2024106.73107.76105.45107.47106.350.45%39,042
Jun 26, 2024106.92107.42106.41106.99105.880.12%34,292
Jun 25, 2024105.98107.20105.98106.86105.750.56%34,321
Jun 24, 2024106.04106.73105.30106.26105.160.08%43,213
Jun 21, 2024103.42106.18103.42106.18105.082.73%155,804
Jun 20, 2024104.71105.96102.89103.36102.29-2.34%49,413
Jun 18, 2024104.92107.00104.79105.84104.740.88%53,218
Jun 17, 2024103.38104.92102.28104.92103.831.67%38,105
Jun 14, 2024101.73104.10101.33103.20102.130.37%36,941
Jun 13, 2024104.24104.24101.73102.82101.75-0.76%34,274
Jun 12, 2024104.63106.08103.03103.61102.530.18%49,395