Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
183.35
+3.95 (2.20%)
At close: Jun 2, 2026, 4:00 PM EDT
183.35
0.00 (0.00%)
After-hours: Jun 2, 2026, 5:43 PM EDT

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026180.11182.57176.75182.57-1.77%108,924
Jun 1, 2026183.44185.91179.31179.40179.40-2.72%144,961
May 29, 2026184.00185.16181.11184.42184.42-0.23%75,972
May 28, 2026192.90192.90182.94184.84184.84-3.73%86,096
May 27, 2026191.21193.95189.10192.00192.001.05%102,064
May 26, 2026193.97195.67182.01190.00190.00-3.06%177,678
May 22, 2026194.90197.45193.11196.00196.00-132,620
May 21, 2026197.32197.32191.50196.00196.00-1.76%147,628
May 20, 2026205.06205.06195.47199.51199.511.79%83,019
May 19, 2026196.10200.09192.88196.00196.00-0.15%101,337
May 18, 2026193.65199.53193.65196.30196.301.37%89,431
May 15, 2026195.60197.00190.93193.65193.65-2.18%75,792
May 14, 2026196.35199.62195.40197.96197.961.67%63,036
May 13, 2026190.88194.76189.20194.71194.712.77%104,466
May 12, 2026190.71191.91185.34189.47189.47-0.15%122,666
May 11, 2026190.71193.20185.50189.75189.750.49%89,528
May 8, 2026174.50189.95174.50188.82188.8210.15%150,312
May 7, 2026170.61173.64169.80171.42171.421.19%64,221
May 6, 2026168.39172.00168.39169.41169.411.41%111,979
May 5, 2026172.09173.33166.56167.05167.05-2.09%65,411
May 4, 2026173.87173.87168.88170.61170.61-2.43%70,356
May 1, 2026173.31179.01172.03174.86174.860.91%98,291
Apr 30, 2026174.08174.08168.34173.29173.29-1.02%101,971
Apr 29, 2026173.13175.47172.30175.07175.070.25%115,319
Apr 28, 2026176.38177.47174.14174.64174.64-0.99%66,236
Apr 27, 2026171.79177.04171.79176.38176.382.04%98,295
Apr 24, 2026169.78173.98169.64172.86172.861.34%109,231
Apr 23, 2026174.87178.85169.11170.58170.58-1.76%180,105
Apr 22, 2026161.86184.08161.86173.63173.638.11%336,312
Apr 21, 2026167.31167.52157.28160.61160.61-3.58%145,631
Apr 20, 2026167.13168.99166.05166.58166.58-0.84%83,113
Apr 17, 2026162.95168.45162.95167.99167.994.14%77,320
Apr 16, 2026158.53161.66156.82161.31161.311.33%104,912
Apr 15, 2026162.87163.80156.44159.20159.20-2.63%98,518
Apr 14, 2026169.44169.44162.80163.50163.50-3.60%93,249
Apr 13, 2026170.84171.29167.52169.60169.60-0.73%84,274
Apr 10, 2026176.03176.03168.11170.85170.85-3.37%114,215
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, 2026162.95163.26159.00159.70159.70-1.27%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