National HealthCare Corporation NHC
AMEX · United States · Health Services
$223.35+3.84 (+1.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $221.21 | +0.77% | $220.27 | $223.24 | $220.14 | 54.28K |
| 2026-09-30 | $219.51 | -2.07% | $224.21 | $224.30 | $219.51 | 116.80K |
| 2026-09-29 | $224.16 | -0.80% | $225.90 | $227.58 | $220.55 | 105.20K |
| 2026-09-28 | $225.97 | -0.61% | $226.20 | $228.96 | $223.12 | 92.60K |
| 2026-09-25 | $227.36 | +2.60% | $221.42 | $229.45 | $221.42 | 156.20K |
| 2026-09-24 | $221.60 | -1.45% | $224.20 | $225.16 | $219.72 | 84.40K |
| 2026-09-23 | $224.87 | +0.90% | $222.62 | $227.10 | $220.45 | 109.80K |
| 2026-09-22 | $222.86 | -0.20% | $224.01 | $225.72 | $220.71 | 71.90K |
| 2026-09-21 | $223.31 | +0.54% | $223.34 | $225.29 | $221.80 | 103.60K |
| 2026-09-18 | $222.11 | -1.21% | $224.21 | $229.05 | $220.54 | 467.80K |
| 2026-09-17 | $224.84 | -0.23% | $226.08 | $226.08 | $223.74 | 76.10K |
| 2026-09-16 | $225.36 | -0.55% | $226.32 | $230.09 | $224.21 | 72.00K |
| 2026-09-15 | $226.61 | -0.50% | $226.85 | $227.57 | $223.61 | 58.20K |
| 2026-09-14 | $227.76 | +1.47% | $223.98 | $228.69 | $222.49 | 67.10K |
| 2026-09-11 | $224.47 | -0.20% | $224.48 | $227.89 | $222.63 | 52.00K |
| 2026-09-10 | $224.92 | -1.02% | $226.55 | $229.96 | $222.50 | 75.50K |
| 2026-09-09 | $227.24 | +2.84% | $221.30 | $229.57 | $219.58 | 93.80K |
| 2026-09-08 | $220.97 | +1.07% | $217.28 | $222.63 | $216.26 | 82.40K |
| 2026-09-04 | $218.64 | -1.35% | $218.49 | $222.77 | $215.90 | 61.00K |
| 2026-09-03 | $221.64 | +1.98% | $218.57 | $221.91 | $215.02 | 78.30K |
| 2026-09-02 | $217.34 | -0.74% | $220.42 | $222.39 | $216.08 | 117.50K |
| 2026-09-01 | $218.97 | +1.13% | $217.40 | $222.68 | $215.86 | 129.20K |
| 2026-08-31 | $216.53 | -2.77% | $222.87 | $222.87 | $214.15 | 91.30K |
| 2026-08-28 | $222.70 | +0.20% | $224.45 | $224.75 | $221.28 | 147.50K |
| 2026-08-27 | $222.26 | -1.26% | $223.07 | $224.99 | $220.47 | 122.70K |
| 2026-08-26 | $225.09 | +0.16% | $224.98 | $228.00 | $222.46 | 89.50K |
| 2026-08-25 | $224.73 | -1.60% | $228.84 | $228.84 | $223.51 | 94.10K |
| 2026-08-24 | $228.38 | -2.15% | $233.63 | $236.00 | $227.88 | 90.60K |
| 2026-08-21 | $233.40 | -1.41% | $237.08 | $237.80 | $229.30 | 90.80K |
| 2026-08-20 | $236.75 | +1.16% | $232.88 | $239.29 | $232.88 | 114.50K |
| 2026-08-19 | $234.04 | -0.06% | $235.57 | $239.19 | $231.62 | 101.80K |
| 2026-08-18 | $234.17 | +2.62% | $229.43 | $234.17 | $227.76 | 95.80K |
| 2026-08-17 | $228.20 | +2.06% | $223.66 | $228.90 | $223.66 | 93.40K |
| 2026-08-14 | $223.59 | +1.71% | $209.33 | $226.33 | $209.33 | 178.30K |
| 2026-08-13 | $219.84 | -0.81% | $220.69 | $224.89 | $219.03 | 106.60K |
| 2026-08-12 | $221.64 | +2.28% | $216.84 | $223.60 | $216.84 | 144.10K |
| 2026-08-11 | $216.69 | -1.97% | $220.27 | $222.31 | $215.47 | 95.60K |
| 2026-08-10 | $221.04 | +2.55% | $213.24 | $222.06 | $213.24 | 123.70K |
| 2026-08-07 | $215.54 | -1.78% | $222.73 | $226.87 | $211.59 | 128.70K |
| 2026-08-06 | $219.45 | -0.90% | $221.21 | $227.41 | $218.09 | 108.20K |
| 2026-08-05 | $221.45 | +6.36% | $208.00 | $222.15 | $202.74 | 134.40K |
| 2026-08-04 | $208.20 | -6.54% | $220.85 | $223.15 | $208.16 | 166.80K |
| 2026-08-03 | $222.76 | -1.45% | $225.84 | $228.48 | $222.02 | 106.10K |
| 2026-07-31 | $226.03 | -1.28% | $229.45 | $229.45 | $220.66 | 85.80K |
| 2026-07-30 | $228.97 | +0.14% | $230.43 | $231.00 | $227.03 | 147.90K |
| 2026-07-29 | $228.66 | -1.01% | $232.00 | $232.67 | $227.91 | 81.30K |
| 2026-07-28 | $231.00 | +2.17% | $226.57 | $231.34 | $226.57 | 65.40K |
| 2026-07-27 | $226.09 | +0.18% | $226.80 | $230.11 | $225.18 | 102.90K |
| 2026-07-24 | $225.69 | +1.89% | $223.41 | $227.12 | $221.32 | 72.30K |
| 2026-07-23 | $221.51 | +0.53% | $220.00 | $222.39 | $217.78 | 123.30K |
| 2026-07-22 | $220.34 | -1.13% | $222.75 | $222.90 | $216.39 | 91.00K |
| 2026-07-21 | $222.85 | +1.35% | $220.62 | $225.39 | $217.76 | 110.80K |
| 2026-07-20 | $219.88 | -3.63% | $230.33 | $232.25 | $219.41 | 78.50K |
| 2026-07-17 | $228.16 | +1.57% | $224.97 | $231.73 | $222.90 | 131.40K |
| 2026-07-16 | $224.64 | +3.92% | $216.57 | $229.16 | $216.57 | 140.60K |
| 2026-07-15 | $216.17 | +2.55% | $209.35 | $217.09 | $208.16 | 96.70K |
| 2026-07-14 | $210.79 | +1.40% | $208.50 | $211.92 | $204.20 | 89.30K |
| 2026-07-13 | $207.87 | -1.19% | $210.75 | $213.54 | $207.27 | 130.80K |
| 2026-07-10 | $210.38 | -1.77% | $215.00 | $215.33 | $207.67 | 109.50K |
| 2026-07-09 | $214.18 | +1.13% | $213.29 | $214.71 | $210.14 | 100.80K |
| 2026-07-08 | $211.78 | -2.13% | $214.18 | $216.85 | $209.37 | 113.30K |
| 2026-07-07 | $216.40 | -0.47% | $217.50 | $219.70 | $212.97 | 165.60K |
| 2026-07-06 | $217.43 | -0.46% | $219.12 | $220.86 | $216.27 | 103.10K |
| 2026-07-02 | $218.44 | +2.69% | $213.86 | $219.03 | $213.56 | 105.60K |
| 2026-07-01 | $212.71 | +0.64% | $212.37 | $215.76 | $212.37 | 99.00K |
| 2026-06-30 | $211.36 | +2.44% | $205.50 | $213.31 | $203.85 | 126.30K |
| 2026-06-29 | $206.33 | -0.10% | $205.28 | $207.32 | $198.60 | 137.30K |
| 2026-06-26 | $206.54 | +2.49% | $202.05 | $206.54 | $198.38 | 504.00K |
| 2026-06-25 | $201.53 | -0.63% | $202.61 | $203.04 | $198.00 | 105.50K |
| 2026-06-24 | $202.81 | +1.64% | $197.41 | $204.77 | $197.41 | 103.20K |
| 2026-06-23 | $199.54 | -0.92% | $200.81 | $205.66 | $198.28 | 140.00K |
| 2026-06-22 | $201.40 | -0.06% | $199.20 | $202.86 | $196.52 | 180.10K |
| 2026-06-18 | $201.53 | +5.46% | $193.13 | $205.90 | $190.86 | 667.20K |
| 2026-06-17 | $191.10 | -0.45% | $191.10 | $192.70 | $186.65 | 130.20K |
| 2026-06-16 | $191.97 | -1.85% | $196.04 | $200.66 | $190.25 | 142.60K |
| 2026-06-15 | $195.59 | -1.08% | $198.14 | $199.81 | $194.50 | 134.30K |
| 2026-06-12 | $197.72 | +0.90% | $197.44 | $202.82 | $196.25 | 110.90K |
| 2026-06-11 | $195.95 | +2.16% | $194.07 | $197.24 | $193.19 | 96.40K |
| 2026-06-10 | $191.81 | -0.16% | $193.55 | $196.70 | $191.81 | 153.40K |
| 2026-06-09 | $192.12 | +2.34% | $188.94 | $193.18 | $188.94 | 142.50K |
| 2026-06-08 | $187.73 | -2.29% | $193.33 | $195.90 | $187.65 | 151.80K |
| 2026-06-05 | $192.13 | +2.19% | $187.80 | $194.88 | $187.80 | 105.80K |
| 2026-06-04 | $188.02 | +0.85% | $186.46 | $190.17 | $185.17 | 77.60K |
| 2026-06-03 | $186.44 | +1.69% | $187.19 | $188.57 | $183.46 | 116.40K |
| 2026-06-02 | $183.35 | +2.20% | $180.11 | $183.61 | $176.75 | 118.80K |
| 2026-06-01 | $179.40 | -2.72% | $183.44 | $185.91 | $179.31 | 145.20K |
| 2026-05-29 | $184.42 | -0.23% | $184.00 | $185.16 | $181.11 | 76.30K |
| 2026-05-28 | $184.84 | -3.73% | $192.90 | $192.90 | $182.94 | 86.10K |
| 2026-05-27 | $192.00 | +1.05% | $191.21 | $193.95 | $189.10 | 103.30K |
| 2026-05-26 | $190.00 | -3.06% | $193.97 | $195.67 | $182.01 | 178.50K |