National HealthCare Corporation Common Stock (NHC)

210.78
+0.40 (0.19%)
NYSE · Last Trade: Nov 12th, 5:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National HealthCare Corporation Common Stock (NHC)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026211.93213.69209.81210.7864,908210.78
11/11/2026209.42211.35207.60210.3869,864210.38
11/10/2026208.95210.50204.08208.5796,050208.57
11/09/2026211.83215.00208.81209.74155,174209.74
11/06/2026203.02210.01201.01208.85436,224208.85
11/05/2026214.19216.00203.05207.62120,957207.62
11/04/2026208.71214.25207.56212.40207,012212.40
11/03/2026202.35206.12200.55205.83148,719205.83
11/02/2026205.38206.66200.65202.09165,065202.09
10/30/2026212.77213.34204.58206.14135,881206.14
10/29/2026213.20220.59210.51212.16145,600212.16
10/28/2026211.82217.63210.23211.79263,652211.79
10/27/2026225.69225.69210.62211.81198,936211.81
10/26/2026237.34237.99223.58223.70245,483223.70
10/23/2026242.78243.52235.49236.01192,911236.01
10/22/2026236.22244.50234.75243.07207,870243.07
10/21/2026247.94248.20233.68235.60117,622235.60
10/20/2026240.44247.94240.44247.94128,512247.94
10/19/2026244.73245.96234.84239.24165,399239.24
10/16/2026245.50247.79240.22242.82100,940242.82
10/15/2026236.68245.64236.68245.5395,853245.53
10/14/2026230.55234.65230.55234.4880,772234.48
10/13/2026231.01232.76229.40231.3951,514231.39
10/12/2026226.90230.96226.90229.8865,279229.88
10/09/2026224.74227.95223.76227.1162,820227.11
10/08/2026221.08226.76220.52225.1782,206225.17
10/07/2026225.99229.19220.40221.19100,863221.19
10/06/2026231.31231.94227.26228.2790,577228.27
10/05/2026227.11232.16223.40230.37112,688230.37
10/02/2026225.08229.53223.80227.6688,313227.66
10/01/2026220.27224.91220.14223.3599,947223.35
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