Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

National HealthCare Corporation Common Stock (NHC)

211.36
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National HealthCare Corporation Common Stock (NHC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026205.50213.31203.85211.36126,285211.36
6/29/2026205.28207.32198.59206.33137,252205.66
6/26/2026202.05206.54198.38206.54503,970205.87
6/25/2026202.61203.03198.00201.53105,492200.88
6/24/2026197.41204.77197.41202.81103,215202.15
6/23/2026200.81205.66198.28199.54140,028198.89
6/22/2026199.20202.86196.52201.40180,135200.75
6/18/2026193.13205.90190.86201.53667,246200.88
6/17/2026191.10192.70186.65191.10130,171190.48
6/16/2026196.04200.66190.25191.97142,594191.35
6/15/2026198.14199.81194.50195.59134,273194.96
6/12/2026197.44202.81196.25197.72110,872197.08
6/11/2026194.07197.09193.19195.9596,382195.31
6/10/2026193.55196.70191.81191.81153,430191.19
6/09/2026188.94193.18188.94192.12142,535191.50
6/08/2026193.33195.90187.65187.73151,840187.12
6/05/2026187.80194.88187.80192.13105,789191.51
6/04/2026186.46190.17185.17188.0277,585187.41
6/03/2026187.19188.56183.46186.44116,425185.84
6/02/2026180.11183.61176.75183.35118,796182.75
6/01/2026183.44185.91179.31179.40145,212178.82
5/29/20260.02185.16181.10184.4276,271183.82
5/28/2026192.90192.90182.94184.8486,143184.24
5/27/2026191.21193.95189.10192.00103,276191.38
5/26/2026193.97195.67182.01190.00178,516189.38
5/22/2026194.90197.45193.11196.00132,805195.36
5/21/2026197.32197.32191.50196.00148,896195.36
5/20/2026205.06205.06195.47199.5185,319198.86
5/19/2026196.10200.09192.88196.00102,067195.36
5/18/2026193.65199.53193.65196.3090,361195.66
5/15/2026195.60197.00190.93193.6575,793193.02
5/14/2026196.35199.62195.40197.9663,037197.32
5/13/2026190.88194.76189.20194.71104,460194.08
5/12/2026190.71191.91185.34189.47122,667188.85
5/11/2026190.71193.20185.50189.7589,528189.13
5/08/2026174.50189.95174.50188.82150,315188.21
5/07/2026170.61173.64169.80171.4264,222170.86
5/06/2026168.39172.00168.39169.41111,980168.86
5/05/2026172.09173.33166.56167.0565,413166.51
5/04/2026173.87173.87168.88170.6170,356170.06
5/01/2026173.31179.01172.03174.8698,292174.29
4/30/2026174.08174.08168.34173.29101,972172.73
4/29/2026173.13175.47172.30175.07115,320174.50
4/28/2026176.38177.47174.14174.6466,237174.07
4/27/2026171.79177.04171.79176.3898,296175.81
4/24/2026169.78173.98169.64172.86109,232172.30
4/23/2026174.87178.85169.10170.58180,106170.03
4/22/2026161.86184.08161.86173.63336,313173.07
4/21/2026167.31167.52157.28160.61145,632160.09
4/20/2026167.13168.99166.05166.5883,113166.04
4/17/2026162.95168.44162.95167.9977,321167.44
4/16/2026158.53161.66156.82161.31104,913160.79
4/15/2026162.87163.80156.44159.2098,519158.68
4/14/2026169.44169.44162.79163.5093,249162.97
4/13/2026170.84171.29167.52169.6084,275169.05
4/10/2026176.03176.03168.11170.85114,215170.29
4/09/2026171.03177.47169.86176.81164,242176.24
4/08/2026169.79172.39168.17172.37148,234171.81
4/07/2026164.63168.00164.56166.42142,980165.88
4/06/2026163.28167.75161.57164.13111,237163.60
4/02/2026156.77163.22154.91162.7595,621162.22
4/01/2026159.15160.11156.30157.97120,084157.46