Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
137.95
+5.83 (4.41%)
At close: Nov 25, 2025, 4:00 PM EST
137.95
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 2025134.76139.64133.50137.95137.954.41%126,609
Nov 24, 2025130.92133.44128.81132.12132.121.29%49,820
Nov 21, 2025126.79131.60126.79130.44130.442.42%113,360
Nov 20, 2025127.69128.65125.78127.36127.360.96%32,707
Nov 19, 2025125.02126.82124.95126.15126.150.98%61,824
Nov 18, 2025125.33126.74124.57124.93124.93-0.75%32,507
Nov 17, 2025127.90128.16125.15125.87125.87-1.76%30,823
Nov 14, 2025125.88129.24125.88128.12128.121.18%54,790
Nov 13, 2025127.69127.97124.26126.62126.62-2.07%58,306
Nov 12, 2025132.43133.03129.12129.29129.29-2.20%71,748
Nov 11, 2025132.09132.59129.88132.20132.201.09%40,178
Nov 10, 2025126.84131.45124.86130.77130.772.83%62,593
Nov 7, 2025124.83131.23124.83127.17127.171.74%61,700
Nov 6, 2025124.70127.10122.47125.00125.000.06%82,634
Nov 5, 2025123.82125.58121.19124.93124.932.29%103,137
Nov 4, 2025120.23122.97120.23122.13122.130.90%44,274
Nov 3, 2025119.72121.04118.14121.04121.041.34%54,869
Oct 31, 2025120.57121.18118.88119.44119.44-1.93%49,107
Oct 30, 2025120.87122.62120.16121.79121.790.78%91,165
Oct 29, 2025121.74123.43119.80120.85120.85-0.94%86,636
Oct 28, 2025120.47122.81120.08122.00122.001.35%48,679
Oct 27, 2025122.72122.72119.99120.38120.38-1.91%53,036
Oct 24, 2025123.39123.88122.15122.73122.730.54%57,366
Oct 23, 2025123.64123.64121.09122.07122.07-1.17%27,656
Oct 22, 2025121.25123.86121.00123.51123.511.80%72,429
Oct 21, 2025122.66124.22121.17121.33121.33-1.70%63,550
Oct 20, 2025122.86124.00121.70123.43123.431.21%59,270
Oct 17, 2025121.90122.56120.53121.95121.950.06%68,271
Oct 16, 2025123.22123.22121.13121.88121.88-0.50%46,605
Oct 15, 2025122.95123.41121.16122.49122.490.81%43,550
Oct 14, 2025119.00122.26117.22121.50121.501.67%67,317
Oct 13, 2025118.27120.41117.59119.51119.511.77%127,667
Oct 10, 2025119.02120.65116.42117.43117.43-1.23%135,908
Oct 9, 2025120.14120.14117.56118.89118.89-0.92%74,841
Oct 8, 2025118.87120.57118.28119.99119.991.85%46,402
Oct 7, 2025117.92118.96116.53117.81117.81-0.53%65,813
Oct 6, 2025121.95121.95117.71118.44118.44-2.37%35,929
Oct 3, 2025122.77125.62121.09121.32121.32-0.39%51,253
Oct 2, 2025124.31124.70121.41121.80121.80-2.28%75,741
Oct 1, 2025121.27125.42121.27124.64124.642.58%60,402
Sep 30, 2025121.20122.36119.45121.51121.51-0.78%62,338
Sep 29, 2025126.33127.25121.97122.47121.83-3.12%77,985
Sep 26, 2025122.49126.89122.49126.41125.753.38%66,987
Sep 25, 2025123.40123.76121.49122.28121.64-2.03%108,645
Sep 24, 2025121.96125.09121.96124.81124.161.68%43,867
Sep 23, 2025122.10123.37120.17122.75122.110.35%84,518
Sep 22, 2025118.11122.94116.15122.32121.684.35%136,650
Sep 19, 2025119.02119.60115.94117.22116.61-1.55%511,250
Sep 18, 2025116.26119.51115.77119.07118.453.27%111,863
Sep 17, 2025115.64119.38114.86115.30114.70-0.07%67,470