Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
223.35
+3.84 (1.75%)
At close: Oct 1, 2026, 4:00 PM EDT
223.33
-0.02 (-0.01%)
Pre-market: Oct 2, 2026, 4:12 AM EDT

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026220.27224.91220.14223.35223.351.75%98,365
Sep 30, 2026224.21224.30219.51219.51219.51-1.78%110,310
Sep 29, 2026225.90227.58220.55224.16223.49-0.80%104,719
Sep 28, 2026226.20228.96223.12225.97225.29-0.61%92,620
Sep 25, 2026221.42229.45221.42227.36226.682.60%156,166
Sep 24, 2026224.20225.16219.72221.60220.94-1.45%84,381
Sep 23, 2026222.62227.10220.45224.87224.200.90%113,757
Sep 22, 2026224.01225.72220.71222.86222.19-0.20%71,931
Sep 21, 2026223.34225.29221.80223.31222.640.54%103,567
Sep 18, 2026224.21229.05220.54222.11221.45-1.21%467,825
Sep 17, 2026226.08226.08223.74224.84224.17-0.23%76,130
Sep 16, 2026226.32230.09224.21225.36224.69-0.55%72,005
Sep 15, 2026226.85227.57223.61226.61225.93-0.50%58,202
Sep 14, 2026223.98228.69222.49227.76227.081.47%70,768
Sep 11, 2026224.48227.89222.63224.47223.80-0.20%51,958
Sep 10, 2026226.55229.96222.50224.92224.25-1.02%75,471
Sep 9, 2026221.30229.57219.58227.24226.562.84%93,807
Sep 8, 2026217.28222.63216.26220.97220.311.07%82,357
Sep 4, 2026218.49222.77215.90218.64217.99-1.35%61,029
Sep 3, 2026218.57221.91215.02221.64220.981.98%78,327
Sep 2, 2026220.42222.39216.08217.34216.69-0.74%117,525
Sep 1, 2026217.40222.68215.86218.97218.321.13%129,164
Aug 31, 2026222.87222.87214.15216.53215.88-2.77%91,339
Aug 28, 2026224.45224.75221.28222.70222.030.20%147,493
Aug 27, 2026223.07224.99220.47222.26221.60-1.26%122,658
Aug 26, 2026224.98228.00222.46225.09224.420.16%89,453
Aug 25, 2026228.84228.84223.51224.73224.06-1.60%94,146
Aug 24, 2026233.63236.00227.88228.38227.70-2.15%90,610
Aug 21, 2026237.08237.80229.30233.40232.70-1.41%90,849
Aug 20, 2026232.88239.29232.88236.75236.041.16%114,464
Aug 19, 2026235.57239.19231.62234.04233.34-0.06%101,788
Aug 18, 2026229.43234.17227.76234.17233.472.62%95,942
Aug 17, 2026223.66228.90223.66228.20227.522.06%93,480
Aug 14, 2026209.33226.33209.33223.59222.921.71%178,323
Aug 13, 2026220.69224.89219.03219.84219.18-0.81%106,595
Aug 12, 2026216.84223.60216.84221.64220.982.28%144,081
Aug 11, 2026220.27222.31215.47216.69216.04-1.97%95,589
Aug 10, 2026213.24222.06213.24221.04220.382.55%123,698
Aug 7, 2026222.73226.87211.59215.54214.90-1.78%128,712
Aug 6, 2026221.21227.41218.09219.45218.79-0.90%108,237
Aug 5, 2026208.00222.15202.74221.45220.796.36%134,390
Aug 4, 2026220.85223.15208.16208.20207.58-6.54%166,854
Aug 3, 2026225.84228.48222.02222.76222.09-1.45%106,062
Jul 31, 2026229.45229.45220.66226.03225.35-1.28%85,772
Jul 30, 2026230.43231.00227.03228.97228.290.14%147,888
Jul 29, 2026232.00232.67227.91228.66227.98-1.01%81,384
Jul 28, 2026226.57231.34226.57231.00230.312.17%65,373
Jul 27, 2026226.80230.11225.18226.09225.410.18%102,918
Jul 24, 2026223.41227.12221.32225.69225.021.89%72,354
Jul 23, 2026220.00222.39217.78221.51220.850.53%123,275