National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
94.57
-1.46 (-1.52%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 95.58 | 96.04 | 94.04 | 94.57 | 94.57 | -1.52% | 54,189 |
Jul 31, 2025 | 94.59 | 97.07 | 94.27 | 96.03 | 96.03 | 0.47% | 69,140 |
Jul 30, 2025 | 96.98 | 97.44 | 94.98 | 95.58 | 95.58 | -1.34% | 44,289 |
Jul 29, 2025 | 96.70 | 97.43 | 95.54 | 96.88 | 96.88 | 1.11% | 62,344 |
Jul 28, 2025 | 96.38 | 97.00 | 95.55 | 95.82 | 95.82 | -0.60% | 42,069 |
Jul 25, 2025 | 93.99 | 97.15 | 93.99 | 96.40 | 96.40 | 2.03% | 53,557 |
Jul 24, 2025 | 94.66 | 95.41 | 93.54 | 94.48 | 94.48 | -1.17% | 52,195 |
Jul 23, 2025 | 96.07 | 97.74 | 94.49 | 95.60 | 95.60 | -0.63% | 71,274 |
Jul 22, 2025 | 97.12 | 98.63 | 96.14 | 96.21 | 96.21 | -1.13% | 42,477 |
Jul 21, 2025 | 97.81 | 99.12 | 96.95 | 97.31 | 97.31 | -0.13% | 40,040 |
Jul 18, 2025 | 99.44 | 99.44 | 97.33 | 97.44 | 97.44 | -1.30% | 55,243 |
Jul 17, 2025 | 97.51 | 99.95 | 97.51 | 98.72 | 98.72 | 0.51% | 75,881 |
Jul 16, 2025 | 98.11 | 99.83 | 97.70 | 98.22 | 98.22 | 0.85% | 73,352 |
Jul 15, 2025 | 103.34 | 103.35 | 97.27 | 97.39 | 97.39 | -5.60% | 81,059 |
Jul 14, 2025 | 102.62 | 104.10 | 102.24 | 103.17 | 103.17 | -0.09% | 186,356 |
Jul 11, 2025 | 102.85 | 103.76 | 101.97 | 103.26 | 103.26 | -0.74% | 33,812 |
Jul 10, 2025 | 102.95 | 104.82 | 102.90 | 104.03 | 104.03 | 0.28% | 66,541 |
Jul 9, 2025 | 104.30 | 105.07 | 102.68 | 103.74 | 103.74 | 0.26% | 38,549 |
Jul 8, 2025 | 104.88 | 106.76 | 103.31 | 103.47 | 103.47 | -0.73% | 63,054 |
Jul 7, 2025 | 107.43 | 108.42 | 104.01 | 104.23 | 104.23 | -3.88% | 62,996 |
Jul 3, 2025 | 108.76 | 109.56 | 107.20 | 108.44 | 108.44 | -0.29% | 49,044 |
Jul 2, 2025 | 107.92 | 109.00 | 106.35 | 108.76 | 108.76 | 1.08% | 78,326 |
Jul 1, 2025 | 107.25 | 108.67 | 106.49 | 107.60 | 107.60 | 0.55% | 45,179 |
Jun 30, 2025 | 108.11 | 108.11 | 105.23 | 107.01 | 107.01 | -1.04% | 62,519 |
Jun 27, 2025 | 108.80 | 109.68 | 107.24 | 108.14 | 107.50 | -0.83% | 119,170 |
Jun 26, 2025 | 108.55 | 109.25 | 107.24 | 109.05 | 108.40 | 1.24% | 64,008 |
Jun 25, 2025 | 107.28 | 108.34 | 105.55 | 107.71 | 107.07 | -0.07% | 108,319 |
Jun 24, 2025 | 107.85 | 109.30 | 106.85 | 107.79 | 107.15 | 1.28% | 74,020 |
Jun 23, 2025 | 104.01 | 107.45 | 104.01 | 106.43 | 105.80 | 1.50% | 76,902 |
Jun 20, 2025 | 106.20 | 106.83 | 101.25 | 104.86 | 104.24 | -1.11% | 271,511 |
Jun 18, 2025 | 102.52 | 106.53 | 102.04 | 106.04 | 105.41 | 4.12% | 135,476 |
Jun 17, 2025 | 99.91 | 103.60 | 99.91 | 101.84 | 101.24 | -0.48% | 104,550 |
Jun 16, 2025 | 102.84 | 103.33 | 101.53 | 102.33 | 101.72 | -0.75% | 75,701 |
Jun 13, 2025 | 103.13 | 104.30 | 101.99 | 103.10 | 102.49 | -1.40% | 55,936 |
Jun 12, 2025 | 104.76 | 105.09 | 102.77 | 104.56 | 103.94 | -0.13% | 84,230 |
Jun 11, 2025 | 104.66 | 106.07 | 103.64 | 104.70 | 104.08 | 0.32% | 78,755 |
Jun 10, 2025 | 105.69 | 106.05 | 103.47 | 104.37 | 103.75 | -0.09% | 129,501 |
Jun 9, 2025 | 106.73 | 106.91 | 104.29 | 104.46 | 103.84 | -1.55% | 58,529 |
Jun 6, 2025 | 106.21 | 106.44 | 104.83 | 106.10 | 105.47 | 0.63% | 33,115 |
Jun 5, 2025 | 104.03 | 105.73 | 103.52 | 105.44 | 104.81 | 1.02% | 24,248 |
Jun 4, 2025 | 105.19 | 105.20 | 103.88 | 104.38 | 103.76 | -0.30% | 28,215 |
Jun 3, 2025 | 103.48 | 105.67 | 103.48 | 104.69 | 104.07 | 1.07% | 31,927 |
Jun 2, 2025 | 104.34 | 104.56 | 103.01 | 103.58 | 102.96 | -0.54% | 38,742 |
May 30, 2025 | 104.10 | 105.94 | 103.56 | 104.14 | 103.52 | -0.55% | 43,482 |
May 29, 2025 | 103.96 | 105.00 | 103.48 | 104.72 | 104.10 | 0.73% | 27,541 |
May 28, 2025 | 104.83 | 105.45 | 103.11 | 103.96 | 103.34 | -0.47% | 20,691 |
May 27, 2025 | 102.99 | 105.13 | 102.99 | 104.45 | 103.83 | 2.07% | 27,739 |
May 23, 2025 | 101.11 | 102.54 | 100.95 | 102.33 | 101.72 | 0.73% | 26,012 |
May 22, 2025 | 102.32 | 102.68 | 101.59 | 101.59 | 100.99 | -1.64% | 26,393 |
May 21, 2025 | 103.72 | 104.96 | 101.73 | 103.28 | 102.67 | -2.24% | 32,488 |