Skip to main content
logo
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
167.99
+6.68 (4.14%)
Apr 17, 2026, 4:00 PM EDT - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026162.95168.45162.95167.99167.994.14%77,319
Apr 16, 2026158.53161.66156.82161.31161.311.33%97,240
Apr 15, 2026162.87163.80156.44159.20159.20-2.63%98,518
Apr 14, 2026169.44169.44162.80163.50163.50-3.60%91,813
Apr 13, 2026170.84171.29167.52169.60169.60-0.73%83,278
Apr 10, 2026176.03176.03168.11170.85170.85-3.37%113,822
Apr 9, 2026171.03177.47169.86176.81176.812.58%164,241
Apr 8, 2026169.79172.39168.17172.37172.373.58%148,233
Apr 7, 2026164.63168.00164.57166.42166.421.40%142,979
Apr 6, 2026163.28167.75161.57164.13164.130.85%111,236
Apr 2, 2026156.77163.22154.91162.75162.753.03%95,621
Apr 1, 2026159.15160.11156.30157.97157.97-1.08%120,083
Mar 31, 2026162.95163.26159.00159.70159.70-1.66%131,615
Mar 30, 2026162.32163.26159.00162.39161.750.84%118,714
Mar 27, 2026159.64164.41159.64161.03160.40-0.16%133,745
Mar 26, 2026160.75162.90159.30161.28160.64-0.09%176,980
Mar 25, 2026164.43164.51160.91161.42160.78-0.35%97,916
Mar 24, 2026159.07164.42159.07161.99161.350.15%133,895
Mar 23, 2026160.54165.06160.54161.75161.111.85%125,423
Mar 20, 2026159.24159.24154.12158.81158.180.68%474,494
Mar 19, 2026158.20160.65156.29157.73157.110.01%123,676
Mar 18, 2026161.20164.53157.32157.72157.10-3.04%118,403
Mar 17, 2026165.83167.42160.62162.67162.03-1.39%127,897
Mar 16, 2026164.15168.23162.48164.96164.312.18%89,297
Mar 13, 2026157.04161.44157.04161.44160.803.57%51,900
Mar 12, 2026152.54158.40152.54155.88155.27-0.29%95,961
Mar 11, 2026156.60158.30155.09156.34155.72-0.81%98,570
Mar 10, 2026159.10163.38156.68157.62157.00-1.81%87,567
Mar 9, 2026164.38165.08152.15160.52159.89-4.39%236,222
Mar 6, 2026164.29167.90162.86167.89167.23-0.12%81,693
Mar 5, 2026172.54174.54163.72168.09167.43-2.74%65,170
Mar 4, 2026170.62174.51169.24172.83172.151.36%63,086
Mar 3, 2026168.32171.14165.50170.51169.84-0.37%66,255
Mar 2, 2026162.95173.19162.95171.15170.484.68%87,429
Feb 27, 2026155.75164.74155.75163.50162.862.08%112,375
Feb 26, 2026161.44161.44158.67160.17159.54-0.10%83,959
Feb 25, 2026157.49160.97155.34160.33159.701.83%82,051
Feb 24, 2026157.58159.63155.60157.45156.830.20%77,815
Feb 23, 2026157.88159.50155.02157.13156.51-0.44%87,029
Feb 20, 2026157.76160.06153.93157.82157.20-0.38%88,714
Feb 19, 2026160.91162.52156.17158.42157.80-2.27%115,438
Feb 18, 2026164.75165.44159.96162.10161.46-1.73%73,065
Feb 17, 2026170.10171.35163.28164.96164.31-2.79%72,094
Feb 13, 2026169.53171.15168.61169.69169.020.81%44,432
Feb 12, 2026168.40171.64167.56168.33167.67-0.01%89,847
Feb 11, 2026162.92168.88162.70168.34167.683.51%59,732
Feb 10, 2026164.08164.08160.85162.63161.990.05%54,220
Feb 9, 2026162.32164.55158.28162.55161.910.61%52,113
Feb 6, 2026162.44163.11158.44161.57160.931.04%63,548
Feb 5, 2026151.53161.80151.53159.90159.275.58%77,470