National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	224.48	227.89	222.75	223.22	-	-0.76%	21,798
Sep 10, 2026	226.55	229.96	222.50	224.92	224.92	-1.02%	75,026
Sep 9, 2026	221.30	229.57	219.58	227.24	227.24	2.84%	93,600
Sep 8, 2026	217.28	222.63	216.26	220.97	220.97	1.07%	81,410
Sep 4, 2026	218.49	222.77	215.90	218.64	218.64	-1.35%	60,731
Sep 3, 2026	218.57	221.91	215.02	221.64	221.64	1.98%	77,565
Sep 2, 2026	220.42	222.39	216.08	217.34	217.34	-0.74%	117,260
Sep 1, 2026	217.40	222.68	215.86	218.97	218.97	1.13%	126,363
Aug 31, 2026	222.87	222.87	214.15	216.53	216.53	-2.77%	91,300
Aug 28, 2026	224.45	224.75	221.28	222.70	222.70	0.20%	147,491
Aug 27, 2026	223.07	224.99	220.47	222.26	222.26	-1.26%	122,647
Aug 26, 2026	224.98	228.00	222.46	225.09	225.09	0.16%	89,453
Aug 25, 2026	228.84	228.84	223.51	224.73	224.73	-1.60%	94,146
Aug 24, 2026	233.63	236.00	227.88	228.38	228.38	-2.15%	90,609
Aug 21, 2026	237.08	237.80	229.30	233.40	233.40	-1.41%	90,845
Aug 20, 2026	232.88	239.29	232.88	236.75	236.75	1.16%	114,446
Aug 19, 2026	235.57	239.19	231.62	234.04	234.04	-0.06%	101,752
Aug 18, 2026	229.43	234.17	227.76	234.17	234.17	2.62%	95,810
Aug 17, 2026	223.66	228.90	223.66	228.20	228.20	2.06%	93,403
Aug 14, 2026	209.33	226.33	209.33	223.59	223.59	1.71%	178,321
Aug 13, 2026	220.69	224.89	219.03	219.84	219.84	-0.81%	95,729
Aug 12, 2026	216.84	223.60	216.84	221.64	221.64	2.28%	140,175
Aug 11, 2026	220.27	222.31	215.47	216.69	216.69	-1.97%	86,489
Aug 10, 2026	213.24	222.06	213.24	221.04	221.04	2.55%	123,693
Aug 7, 2026	222.73	226.87	211.59	215.54	215.54	-1.78%	128,710
Aug 6, 2026	221.21	227.41	218.09	219.45	219.45	-0.90%	108,218
Aug 5, 2026	208.00	222.15	202.74	221.45	221.45	6.36%	134,376
Aug 4, 2026	220.85	223.15	208.16	208.20	208.20	-6.54%	166,697
Aug 3, 2026	225.84	228.48	222.02	222.76	222.76	-1.45%	106,057
Jul 31, 2026	229.45	229.45	220.66	226.03	226.03	-1.28%	85,638
Jul 30, 2026	230.43	231.00	227.03	228.97	228.97	0.14%	147,882
Jul 29, 2026	232.00	232.67	227.91	228.66	228.66	-1.01%	81,255
Jul 28, 2026	226.57	231.34	226.57	231.00	231.00	2.17%	65,326
Jul 27, 2026	226.80	230.11	225.18	226.09	226.09	0.18%	102,898
Jul 24, 2026	223.41	227.12	221.32	225.69	225.69	1.89%	72,329
Jul 23, 2026	220.00	222.39	217.78	221.51	221.51	0.53%	123,249
Jul 22, 2026	222.75	222.90	216.39	220.34	220.34	-1.13%	91,039
Jul 21, 2026	220.62	225.39	217.76	222.85	222.85	1.35%	110,748
Jul 20, 2026	230.33	232.25	219.41	219.88	219.88	-3.63%	78,519
Jul 17, 2026	224.97	231.73	222.90	228.16	228.16	1.57%	131,338
Jul 16, 2026	216.57	229.16	216.57	224.64	224.64	3.92%	140,623
Jul 15, 2026	209.35	217.09	208.16	216.17	216.17	2.55%	96,652
Jul 14, 2026	208.50	211.92	204.20	210.79	210.79	1.40%	89,306
Jul 13, 2026	210.75	213.54	207.27	207.87	207.87	-1.19%	130,805
Jul 10, 2026	215.00	215.33	207.67	210.38	210.38	-1.77%	109,519
Jul 9, 2026	213.29	214.71	210.14	214.18	214.18	1.13%	100,563
Jul 8, 2026	214.18	216.85	209.37	211.78	211.78	-2.13%	113,310
Jul 7, 2026	217.50	219.70	212.97	216.40	216.40	-0.47%	165,579
Jul 6, 2026	219.12	220.86	216.27	217.43	217.43	-0.46%	103,124
Jul 2, 2026	213.86	219.03	213.56	218.44	218.44	2.69%	105,490