Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
187.99
-1.76 (-0.93%)
May 12, 2026, 11:06 AM EDT - Market open

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026190.71193.20185.50189.75189.750.49%83,161
May 8, 2026174.50189.95174.50188.82188.8210.15%150,013
May 7, 2026170.61173.64169.80171.42171.421.19%64,004
May 6, 2026168.39172.00168.39169.41169.411.41%109,495
May 5, 2026172.09173.33166.56167.05167.05-2.09%64,170
May 4, 2026173.87173.87168.88170.61170.61-2.43%70,153
May 1, 2026173.31179.01172.03174.86174.860.91%98,119
Apr 30, 2026174.08174.08168.34173.29173.29-1.02%100,672
Apr 29, 2026173.13175.47172.30175.07175.070.25%113,084
Apr 28, 2026176.38177.47174.14174.64174.64-0.99%66,235
Apr 27, 2026171.79177.04171.79176.38176.382.04%94,986
Apr 24, 2026169.78173.98169.64172.86172.861.34%107,557
Apr 23, 2026174.87178.85169.11170.58170.58-1.76%180,105
Apr 22, 2026161.86184.08161.86173.63173.638.11%336,068
Apr 21, 2026167.31167.52157.28160.61160.61-3.58%144,655
Apr 20, 2026167.13168.99166.05166.58166.58-0.84%83,020
Apr 17, 2026162.95168.45162.95167.99167.994.14%77,319
Apr 16, 2026158.53161.66156.82161.31161.311.33%97,240
Apr 15, 2026162.87163.80156.44159.20159.20-2.63%98,518
Apr 14, 2026169.44169.44162.80163.50163.50-3.60%91,813
Apr 13, 2026170.84171.29167.52169.60169.60-0.73%83,278
Apr 10, 2026176.03176.03168.11170.85170.85-3.37%113,822
Apr 9, 2026171.03177.47169.86176.81176.812.58%164,241
Apr 8, 2026169.79172.39168.17172.37172.373.58%148,233
Apr 7, 2026164.63168.00164.57166.42166.421.40%142,979
Apr 6, 2026163.28167.75161.57164.13164.130.85%111,236
Apr 2, 2026156.77163.22154.91162.75162.753.03%95,621
Apr 1, 2026159.15160.11156.30157.97157.97-1.08%120,083
Mar 31, 2026162.95163.26159.00159.70159.70-1.66%131,615
Mar 30, 2026162.32163.26159.00162.39161.750.84%118,714
Mar 27, 2026159.64164.41159.64161.03160.40-0.16%133,745
Mar 26, 2026160.75162.90159.30161.28160.64-0.09%176,980
Mar 25, 2026164.43164.51160.91161.42160.78-0.35%97,916
Mar 24, 2026159.07164.42159.07161.99161.350.15%133,895
Mar 23, 2026160.54165.06160.54161.75161.111.85%125,423
Mar 20, 2026159.24159.24154.12158.81158.180.68%474,494
Mar 19, 2026158.20160.65156.29157.73157.110.01%123,676
Mar 18, 2026161.20164.53157.32157.72157.10-3.04%118,403
Mar 17, 2026165.83167.42160.62162.67162.03-1.39%127,897
Mar 16, 2026164.15168.23162.48164.96164.312.18%89,297
Mar 13, 2026157.04161.44157.04161.44160.803.57%51,900
Mar 12, 2026152.54158.40152.54155.88155.27-0.29%95,961
Mar 11, 2026156.60158.30155.09156.34155.72-0.81%98,570
Mar 10, 2026159.10163.38156.68157.62157.00-1.81%87,567
Mar 9, 2026164.38165.08152.15160.52159.89-4.39%236,222
Mar 6, 2026164.29167.90162.86167.89167.23-0.12%81,693
Mar 5, 2026172.54174.54163.72168.09167.43-2.74%65,170
Mar 4, 2026170.62174.51169.24172.83172.151.36%63,086
Mar 3, 2026168.32171.14165.50170.51169.84-0.37%66,255
Mar 2, 2026162.95173.19162.95171.15170.484.68%87,429