Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
210.38
-3.80 (-1.77%)
Jul 10, 2026, 4:00 PM EDT - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026215.00215.33207.67210.38210.38-1.77%109,519
Jul 9, 2026213.29214.71210.14214.18214.181.13%100,563
Jul 8, 2026214.18216.85209.37211.78211.78-2.13%113,310
Jul 7, 2026217.50219.70212.97216.40216.40-0.47%165,579
Jul 6, 2026219.12220.86216.27217.43217.43-0.46%103,124
Jul 2, 2026213.86219.03213.56218.44218.442.69%105,490
Jul 1, 2026212.37215.76212.37212.71212.710.64%99,034
Jun 30, 2026205.50213.31203.85211.36211.362.77%126,280
Jun 29, 2026205.28207.32198.60206.33205.66-0.10%137,172
Jun 26, 2026202.05206.54198.38206.54205.872.49%503,970
Jun 25, 2026202.61203.04198.00201.53200.88-0.63%105,491
Jun 24, 2026197.41204.77197.41202.81202.151.64%103,215
Jun 23, 2026200.81205.66198.28199.54198.89-0.92%140,028
Jun 22, 2026199.20202.86196.52201.40200.75-0.06%180,134
Jun 18, 2026193.13205.90190.86201.53200.885.46%667,245
Jun 17, 2026191.10192.70186.65191.10190.48-0.45%130,169
Jun 16, 2026196.04200.66190.25191.97191.35-1.85%142,594
Jun 15, 2026198.14199.81194.50195.59194.95-1.08%134,272
Jun 12, 2026197.44202.82196.25197.72197.080.90%110,871
Jun 11, 2026194.07197.24193.19195.95195.312.16%96,381
Jun 10, 2026193.55196.70191.81191.81191.19-0.16%153,429
Jun 9, 2026188.94193.18188.94192.12191.502.34%142,535
Jun 8, 2026193.33195.90187.65187.73187.12-2.29%151,839
Jun 5, 2026187.80194.88187.80192.13191.512.19%105,788
Jun 4, 2026186.46190.17185.17188.02187.410.85%77,585
Jun 3, 2026187.19188.57183.46186.44185.831.69%116,424
Jun 2, 2026180.11183.61176.75183.35182.752.20%118,795
Jun 1, 2026183.44185.91179.31179.40178.82-2.72%145,211
May 29, 2026184.00185.16181.11184.42183.82-0.23%76,270
May 28, 2026192.90192.90182.94184.84184.24-3.73%86,158
May 27, 2026191.21193.95189.10192.00191.381.05%103,276
May 26, 2026193.97195.67182.01190.00189.38-3.06%178,516
May 22, 2026194.90197.45193.11196.00195.36-132,805
May 21, 2026197.32197.32191.50196.00195.36-1.76%148,896
May 20, 2026205.06205.06195.47199.51198.861.79%85,328
May 19, 2026196.10200.09192.88196.00195.36-0.15%102,065
May 18, 2026193.65199.53193.65196.30195.661.37%90,360
May 15, 2026195.60197.00190.93193.65193.02-2.18%75,792
May 14, 2026196.35199.62195.40197.96197.321.67%63,036
May 13, 2026190.88194.76189.20194.71194.082.77%104,466
May 12, 2026190.71191.91185.34189.47188.85-0.15%122,666
May 11, 2026190.71193.20185.50189.75189.130.49%89,528
May 8, 2026174.50189.95174.50188.82188.2110.15%150,312
May 7, 2026170.61173.64169.80171.42170.861.19%64,221
May 6, 2026168.39172.00168.39169.41168.861.41%111,979
May 5, 2026172.09173.33166.56167.05166.51-2.09%65,411
May 4, 2026173.87173.87168.88170.61170.06-2.43%70,356
May 1, 2026173.31179.01172.03174.86174.290.91%98,291
Apr 30, 2026174.08174.08168.34173.29172.73-1.02%101,971
Apr 29, 2026173.13175.47172.30175.07174.500.25%115,319