Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
211.79
-0.02 (-0.01%)
Oct 28, 2026, 4:00 PM EDT - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026211.76217.01210.83211.79211.79-0.01%263,653
Oct 27, 2026225.69225.69210.62211.81211.81-5.32%198,939
Oct 26, 2026237.34237.99223.58223.70223.70-5.22%245,440
Oct 23, 2026242.78243.52235.49236.01236.01-2.90%192,910
Oct 22, 2026236.22244.50234.75243.07243.073.17%207,870
Oct 21, 2026247.94248.20233.68235.60235.60-4.98%117,625
Oct 20, 2026240.44247.94240.44247.94247.943.64%128,513
Oct 19, 2026244.73245.96234.84239.24239.24-1.47%165,399
Oct 16, 2026245.50247.79240.22242.82242.82-1.10%100,939
Oct 15, 2026236.68245.64236.68245.53245.534.71%95,878
Oct 14, 2026230.55234.65230.55234.48234.481.34%80,773
Oct 13, 2026231.01232.77229.40231.39231.390.66%51,514
Oct 12, 2026226.90230.96226.90229.88229.881.22%65,278
Oct 9, 2026224.74227.95223.76227.11227.110.86%62,819
Oct 8, 2026221.08226.76220.52225.17225.171.80%82,206
Oct 7, 2026225.99229.19220.40221.19221.19-3.10%100,865
Oct 6, 2026231.31231.94227.26228.27228.27-0.91%90,579
Oct 5, 2026227.11232.17223.40230.37230.371.19%112,690
Oct 2, 2026225.08229.53223.80227.66227.661.93%88,312
Oct 1, 2026220.27224.91220.14223.35223.351.75%99,949
Sep 30, 2026224.21224.30219.51219.51219.51-1.78%116,839
Sep 29, 2026225.90227.58220.55224.16223.49-0.80%105,244
Sep 28, 2026226.20228.96223.12225.97225.29-0.61%92,620
Sep 25, 2026221.42229.45221.42227.36226.682.60%156,166
Sep 24, 2026224.20225.16219.72221.60220.94-1.45%84,381
Sep 23, 2026222.62227.10220.45224.87224.200.90%113,757
Sep 22, 2026224.01225.72220.71222.86222.19-0.20%71,931
Sep 21, 2026223.34225.29221.80223.31222.640.54%103,567
Sep 18, 2026224.21229.05220.54222.11221.45-1.21%467,825
Sep 17, 2026226.08226.08223.74224.84224.17-0.23%76,130
Sep 16, 2026226.32230.09224.21225.36224.69-0.55%72,005
Sep 15, 2026226.85227.57223.61226.61225.93-0.50%58,202
Sep 14, 2026223.98228.69222.49227.76227.081.47%70,768
Sep 11, 2026224.48227.89222.63224.47223.80-0.20%51,958
Sep 10, 2026226.55229.96222.50224.92224.25-1.02%75,471
Sep 9, 2026221.30229.57219.58227.24226.562.84%93,807
Sep 8, 2026217.28222.63216.26220.97220.311.07%82,357
Sep 4, 2026218.49222.77215.90218.64217.99-1.35%61,029
Sep 3, 2026218.57221.91215.02221.64220.981.98%78,327
Sep 2, 2026220.42222.39216.08217.34216.69-0.74%117,525
Sep 1, 2026217.40222.68215.86218.97218.321.13%129,164
Aug 31, 2026222.87222.87214.15216.53215.88-2.77%91,339
Aug 28, 2026224.45224.75221.28222.70222.030.20%147,493
Aug 27, 2026223.07224.99220.47222.26221.60-1.26%122,658
Aug 26, 2026224.98228.00222.46225.09224.420.16%89,453
Aug 25, 2026228.84228.84223.51224.73224.06-1.60%94,146
Aug 24, 2026233.63236.00227.88228.38227.70-2.15%90,610
Aug 21, 2026237.08237.80229.30233.40232.70-1.41%90,849
Aug 20, 2026232.88239.29232.88236.75236.041.16%114,464
Aug 19, 2026235.57239.19231.62234.04233.34-0.06%101,788