National HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	193.55	196.70	191.81	191.81	191.19	-0.16%	153,429
Jun 9, 2026	188.94	193.18	188.94	192.12	191.50	2.34%	142,535
Jun 8, 2026	193.33	195.90	187.65	187.73	187.12	-2.29%	151,839
Jun 5, 2026	187.80	194.88	187.80	192.13	191.51	2.19%	105,788
Jun 4, 2026	186.46	190.17	185.17	188.02	187.41	0.85%	77,585
Jun 3, 2026	187.19	188.57	183.46	186.44	185.83	1.69%	116,424
Jun 2, 2026	180.11	183.61	176.75	183.35	182.75	2.20%	118,795
Jun 1, 2026	183.44	185.91	179.31	179.40	178.82	-2.72%	145,211
May 29, 2026	184.00	185.16	181.11	184.42	183.82	-0.23%	76,270
May 28, 2026	192.90	192.90	182.94	184.84	184.24	-3.73%	86,158
May 27, 2026	191.21	193.95	189.10	192.00	191.38	1.05%	103,276
May 26, 2026	193.97	195.67	182.01	190.00	189.38	-3.06%	178,516
May 22, 2026	194.90	197.45	193.11	196.00	195.36	-	132,805
May 21, 2026	197.32	197.32	191.50	196.00	195.36	-1.76%	148,896
May 20, 2026	205.06	205.06	195.47	199.51	198.86	1.79%	85,328