National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	160.75	162.90	159.30	161.28	161.28	-0.09%	176,980
Mar 25, 2026	164.43	164.51	160.91	161.42	161.42	-0.35%	97,916
Mar 24, 2026	159.07	164.42	159.07	161.99	161.99	0.15%	133,895
Mar 23, 2026	160.54	165.06	160.54	161.75	161.75	1.85%	125,423
Mar 20, 2026	159.24	159.24	154.12	158.81	158.81	0.68%	474,494
Mar 19, 2026	158.20	160.65	156.29	157.73	157.73	0.01%	123,676
Mar 18, 2026	161.20	164.53	157.32	157.72	157.72	-3.04%	118,403
Mar 17, 2026	165.83	167.42	160.62	162.67	162.67	-1.39%	127,897
Mar 16, 2026	164.15	168.23	162.48	164.96	164.96	2.18%	89,297
Mar 13, 2026	157.04	161.44	157.04	161.44	161.44	3.57%	51,900
Mar 12, 2026	152.54	158.40	152.54	155.88	155.88	-0.29%	95,961
Mar 11, 2026	156.60	158.30	155.09	156.34	156.34	-0.81%	98,570
Mar 10, 2026	159.10	163.38	156.68	157.62	157.62	-1.81%	87,567
Mar 9, 2026	164.38	165.08	152.15	160.52	160.52	-4.39%	236,222
Mar 6, 2026	164.29	167.90	162.86	167.89	167.89	-0.12%	81,693
Mar 5, 2026	172.54	174.54	163.72	168.09	168.09	-2.74%	65,170
Mar 4, 2026	170.62	174.51	169.24	172.83	172.83	1.36%	63,086
Mar 3, 2026	168.32	171.14	165.50	170.51	170.51	-0.37%	66,255
Mar 2, 2026	162.95	173.19	162.95	171.15	171.15	4.68%	87,429
Feb 27, 2026	155.75	164.74	155.75	163.50	163.50	2.08%	112,375
Feb 26, 2026	161.44	161.44	158.67	160.17	160.17	-0.10%	83,959
Feb 25, 2026	157.49	160.97	155.34	160.33	160.33	1.83%	82,051
Feb 24, 2026	157.58	159.63	155.60	157.45	157.45	0.20%	77,815
Feb 23, 2026	157.88	159.50	155.02	157.13	157.13	-0.44%	87,029
Feb 20, 2026	157.76	160.06	153.93	157.82	157.82	-0.38%	88,714
Feb 19, 2026	160.91	162.52	156.17	158.42	158.42	-2.27%	115,438
Feb 18, 2026	164.75	165.44	159.96	162.10	162.10	-1.73%	73,065
Feb 17, 2026	170.10	171.35	163.28	164.96	164.96	-2.79%	72,094
Feb 13, 2026	169.53	171.15	168.61	169.69	169.69	0.81%	44,432
Feb 12, 2026	168.40	171.64	167.56	168.33	168.33	-0.01%	89,847
Feb 11, 2026	162.92	168.88	162.70	168.34	168.34	3.51%	59,732
Feb 10, 2026	164.08	164.08	160.85	162.63	162.63	0.05%	54,220
Feb 9, 2026	162.32	164.55	158.28	162.55	162.55	0.61%	52,113
Feb 6, 2026	162.44	163.11	158.44	161.57	161.57	1.04%	63,548
Feb 5, 2026	151.53	161.80	151.53	159.90	159.90	5.58%	77,470
Feb 4, 2026	149.50	153.85	149.45	151.45	151.45	1.72%	54,695
Feb 3, 2026	149.02	151.29	146.75	148.89	148.89	-0.27%	57,080
Feb 2, 2026	143.52	149.29	143.52	149.29	149.29	4.32%	66,069
Jan 30, 2026	138.91	145.38	138.91	143.11	143.11	2.09%	115,198
Jan 29, 2026	138.45	140.49	138.12	140.18	140.18	0.78%	59,952
Jan 28, 2026	141.09	141.14	138.69	139.09	139.09	-0.60%	52,942
Jan 27, 2026	145.12	145.12	139.67	139.93	139.93	-3.98%	41,936
Jan 26, 2026	145.41	146.74	141.49	145.73	145.73	1.75%	75,119
Jan 23, 2026	144.78	144.78	141.37	143.23	143.23	-1.19%	52,603
Jan 22, 2026	143.28	146.45	142.07	144.95	144.95	0.81%	59,030
Jan 21, 2026	138.22	144.27	138.11	143.79	143.79	4.36%	65,593
Jan 20, 2026	135.22	138.09	135.22	137.78	137.78	0.46%	27,436
Jan 16, 2026	140.34	140.34	136.05	137.15	137.15	-1.34%	54,986
Jan 15, 2026	134.38	139.76	134.38	139.01	139.01	2.73%	77,584
Jan 14, 2026	135.03	135.34	132.49	135.31	135.31	-0.26%	77,784