National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	237.08	237.80	229.30	233.40	233.40	-1.41%	90,845
Aug 20, 2026	232.88	239.29	232.88	236.75	236.75	1.16%	114,446
Aug 19, 2026	235.57	239.19	231.62	234.04	234.04	-0.06%	101,752
Aug 18, 2026	229.43	234.17	227.76	234.17	234.17	2.62%	95,810
Aug 17, 2026	223.66	228.90	223.66	228.20	228.20	2.06%	93,403
Aug 14, 2026	209.33	226.33	209.33	223.59	223.59	1.71%	178,321
Aug 13, 2026	220.69	224.89	219.03	219.84	219.84	-0.81%	95,729
Aug 12, 2026	216.84	223.60	216.84	221.64	221.64	2.28%	140,175
Aug 11, 2026	220.27	222.31	215.47	216.69	216.69	-1.97%	86,489
Aug 10, 2026	213.24	222.06	213.24	221.04	221.04	2.55%	123,693
Aug 7, 2026	222.73	226.87	211.59	215.54	215.54	-1.78%	128,710
Aug 6, 2026	221.21	227.41	218.09	219.45	219.45	-0.90%	108,218
Aug 5, 2026	208.00	222.15	202.74	221.45	221.45	6.36%	134,376
Aug 4, 2026	220.85	223.15	208.16	208.20	208.20	-6.54%	166,697
Aug 3, 2026	225.84	228.48	222.02	222.76	222.76	-1.45%	106,057
Jul 31, 2026	229.45	229.45	220.66	226.03	226.03	-1.28%	85,638
Jul 30, 2026	230.43	231.00	227.03	228.97	228.97	0.14%	147,882
Jul 29, 2026	232.00	232.67	227.91	228.66	228.66	-1.01%	81,255
Jul 28, 2026	226.57	231.34	226.57	231.00	231.00	2.17%	65,326
Jul 27, 2026	226.80	230.11	225.18	226.09	226.09	0.18%	102,898
Jul 24, 2026	223.41	227.12	221.32	225.69	225.69	1.89%	72,329
Jul 23, 2026	220.00	222.39	217.78	221.51	221.51	0.53%	123,249
Jul 22, 2026	222.75	222.90	216.39	220.34	220.34	-1.13%	91,039
Jul 21, 2026	220.62	225.39	217.76	222.85	222.85	1.35%	110,748
Jul 20, 2026	230.33	232.25	219.41	219.88	219.88	-3.63%	78,519
Jul 17, 2026	224.97	231.73	222.90	228.16	228.16	1.57%	131,338
Jul 16, 2026	216.57	229.16	216.57	224.64	224.64	3.92%	140,623
Jul 15, 2026	209.35	217.09	208.16	216.17	216.17	2.55%	96,652
Jul 14, 2026	208.50	211.92	204.20	210.79	210.79	1.40%	89,306
Jul 13, 2026	210.75	213.54	207.27	207.87	207.87	-1.19%	130,805
Jul 10, 2026	215.00	215.33	207.67	210.38	210.38	-1.77%	109,519
Jul 9, 2026	213.29	214.71	210.14	214.18	214.18	1.13%	100,563
Jul 8, 2026	214.18	216.85	209.37	211.78	211.78	-2.13%	113,310
Jul 7, 2026	217.50	219.70	212.97	216.40	216.40	-0.47%	165,579
Jul 6, 2026	219.12	220.86	216.27	217.43	217.43	-0.46%	103,124
Jul 2, 2026	213.86	219.03	213.56	218.44	218.44	2.69%	105,490
Jul 1, 2026	212.37	215.76	212.37	212.71	212.71	0.64%	99,034
Jun 30, 2026	205.50	213.31	203.85	211.36	211.36	2.77%	126,280
Jun 29, 2026	205.28	207.32	198.60	206.33	205.66	-0.10%	137,172
Jun 26, 2026	202.05	206.54	198.38	206.54	205.87	2.49%	503,970
Jun 25, 2026	202.61	203.04	198.00	201.53	200.88	-0.63%	105,491
Jun 24, 2026	197.41	204.77	197.41	202.81	202.15	1.64%	103,215
Jun 23, 2026	200.81	205.66	198.28	199.54	198.89	-0.92%	140,028
Jun 22, 2026	199.20	202.86	196.52	201.40	200.75	-0.06%	180,134
Jun 18, 2026	193.13	205.90	190.86	201.53	200.88	5.46%	667,245
Jun 17, 2026	191.10	192.70	186.65	191.10	190.48	-0.45%	130,169
Jun 16, 2026	196.04	200.66	190.25	191.97	191.35	-1.85%	142,594
Jun 15, 2026	198.14	199.81	194.50	195.59	194.95	-1.08%	134,272
Jun 12, 2026	197.44	202.82	196.25	197.72	197.08	0.90%	110,871
Jun 11, 2026	194.07	197.24	193.19	195.95	195.31	2.16%	96,381