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

National HealthCare Corporation Common Stock (NHC)

222.28
+2.77 (1.26%)
NYSE · Last Trade: Oct 1st, 12:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National HealthCare Corporation Common Stock (NHC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026224.21224.30219.51219.51116,838219.51
9/29/2026225.90227.58220.55224.16105,243223.49
9/28/2026226.20228.96223.12225.9792,618225.29
9/25/2026221.42229.45221.42227.36156,166226.68
9/24/2026224.20225.16219.72221.6084,379220.94
9/23/2026222.62227.10220.45224.87113,755224.20
9/22/2026224.01225.72220.71222.8671,929222.19
9/21/2026223.34225.29221.80223.31103,566222.64
9/18/2026224.21229.05220.54222.11467,826221.45
9/17/2026226.08226.08223.74224.8476,129224.17
9/16/2026226.32230.09224.21225.3672,003224.69
9/15/2026226.85227.57223.61226.6158,201225.93
9/14/2026223.98228.69222.49227.7669,996227.08
9/11/2026224.48227.89222.63224.4753,458223.80
9/10/2026226.55229.96222.50224.9275,469224.25
9/09/2026221.30229.57219.58227.2493,805226.56
9/08/2026217.28222.63216.26220.9782,356220.31
9/04/2026218.49222.77215.90218.6461,030217.99
9/03/2026218.57221.91215.02221.6478,326220.98
9/02/2026220.42222.39216.08217.34117,524216.69
9/01/2026217.40222.68215.85218.97129,164218.32
8/31/2026222.87222.87214.15216.5391,343215.88
8/28/2026224.45224.75221.28222.70147,493222.03
8/27/2026223.07224.99220.47222.26122,658221.60
8/26/2026224.98228.00222.46225.0989,453224.42
8/25/2026228.84228.84223.51224.7394,147224.06
8/24/2026233.63236.00227.88228.3890,609227.70
8/21/2026237.08237.80229.30233.4090,849232.70
8/20/2026232.88239.29232.88236.75114,463236.04
8/19/2026235.57239.19231.62234.04101,788233.34
8/18/2026229.43234.17227.76234.1795,941233.47
8/17/2026223.66228.90223.66228.2093,480227.52
8/14/2026209.33226.33209.33223.59178,324222.92
8/13/2026220.69224.88219.03219.84106,596219.18
8/12/2026216.84223.59216.84221.64144,120220.98
8/11/2026220.27222.31215.47216.6995,589216.04
8/10/2026213.24222.06213.24221.04123,698220.38
8/07/2026222.73226.87211.59215.54128,712214.90
8/06/2026221.21227.41218.09219.45108,236218.79
8/05/2026208.00222.15202.74221.45134,389220.79
8/04/2026220.85223.15208.16208.20166,831207.58
8/03/2026225.84228.48222.02222.76106,061222.09
7/31/2026229.45229.45220.66226.0385,772225.35
7/30/2026230.43231.00227.03228.97147,887228.29
7/29/2026232.00232.67227.91228.6681,384227.98
7/28/2026226.57231.34226.57231.0065,373230.31
7/27/2026226.80230.10225.18226.09102,918225.41
7/24/2026223.41227.12221.31225.6972,354225.01
7/23/2026220.00222.39217.78221.51123,275220.85
7/22/2026222.75222.90216.39220.3491,039219.68
7/21/2026220.62225.39217.76222.85110,827222.18
7/20/2026230.33232.25219.41219.8878,520219.22
7/17/2026224.97231.72222.90228.16131,368227.48
7/16/2026216.57229.16216.57224.64140,630223.97
7/15/2026209.35217.09208.16216.1796,652215.52
7/14/2026208.50211.92204.20210.7989,306210.16
7/13/2026210.75213.53207.27207.87130,806207.25
7/10/2026215.00215.33207.67210.38109,545209.75
7/09/2026213.29214.71210.14214.18101,101213.54
7/08/2026214.18216.85209.37211.78113,312211.15
7/07/2026217.50219.70212.97216.40165,667215.75
7/06/2026219.12220.86216.27217.43103,124216.78
7/02/2026213.86219.03213.56218.44105,553217.79
7/01/2026212.37215.76212.37212.7199,034212.07