Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
201.40
-0.13 (-0.06%)
At close: Jun 22, 2026, 4:00 PM EDT
201.40
0.00 (0.00%)
After-hours: Jun 22, 2026, 8:00 PM EDT

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026199.20202.86196.52201.40201.40-0.06%180,107
Jun 18, 2026193.13205.90190.86201.53201.535.46%667,140
Jun 17, 2026191.10192.70186.65191.10191.10-0.45%130,168
Jun 16, 2026196.04200.66190.25191.97191.97-1.85%142,587
Jun 15, 2026198.14199.81194.50195.59195.59-1.08%134,272
Jun 12, 2026197.44202.82196.25197.72197.720.90%110,871
Jun 11, 2026194.07197.24193.19195.95195.952.16%96,381
Jun 10, 2026193.55196.70191.81191.81191.81-0.16%153,429
Jun 9, 2026188.94193.18188.94192.12192.122.34%142,535
Jun 8, 2026193.33195.90187.65187.73187.73-2.29%151,839
Jun 5, 2026187.80194.88187.80192.13192.132.19%105,788
Jun 4, 2026186.46190.17185.17188.02188.020.85%77,585
Jun 3, 2026187.19188.57183.46186.44186.441.69%116,424
Jun 2, 2026180.11183.61176.75183.35183.352.20%118,795
Jun 1, 2026183.44185.91179.31179.40179.40-2.72%145,211
May 29, 2026184.00185.16181.11184.42184.42-0.23%76,270
May 28, 2026192.90192.90182.94184.84184.84-3.73%86,158
May 27, 2026191.21193.95189.10192.00192.001.05%103,276
May 26, 2026193.97195.67182.01190.00190.00-3.06%178,516
May 22, 2026194.90197.45193.11196.00196.00-132,805
May 21, 2026197.32197.32191.50196.00196.00-1.76%148,896
May 20, 2026205.06205.06195.47199.51199.511.79%85,328
May 19, 2026196.10200.09192.88196.00196.00-0.15%102,065
May 18, 2026193.65199.53193.65196.30196.301.37%90,360
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