National HealthCare Corpo... (NHC)
93.69
0.89 (0.96%)
At close: Apr 01, 2025, 3:59 PM
93.57
-0.12%
After-hours: Apr 01, 2025, 06:59 PM EDT
National HealthCare Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 91.08 | 93.31 | 91.08 | 92.80 | 0.39 | 0.42% | 62,151 |
| Mar 28, 2025 | 93.97 | 94.17 | 90.50 | 92.41 | -0.76 | -0.82% | 50,441 |
| Mar 27, 2025 | 91.82 | 93.64 | 91.54 | 93.17 | 1.15 | 1.25% | 62,600 |
| Mar 26, 2025 | 91.16 | 92.88 | 90.87 | 92.02 | 1.65 | 1.83% | 43,400 |
| Mar 25, 2025 | 90.93 | 91.79 | 90.24 | 90.37 | -1.09 | -1.19% | 85,714 |
| Mar 24, 2025 | 92.25 | 92.75 | 91.05 | 91.46 | 0.74 | 0.82% | 62,734 |
| Mar 21, 2025 | 90.66 | 91.96 | 89.95 | 90.72 | -0.52 | -0.57% | 302,000 |
| Mar 20, 2025 | 94.00 | 94.58 | 91.03 | 91.24 | -3.32 | -3.51% | 90,400 |
| Mar 19, 2025 | 93.03 | 94.67 | 92.08 | 94.56 | 1.53 | 1.64% | 87,800 |
| Mar 18, 2025 | 91.73 | 93.64 | 91.10 | 93.03 | 0.21 | 0.23% | 71,842 |
| Mar 17, 2025 | 92.85 | 93.01 | 91.46 | 92.82 | -0.80 | -0.85% | 71,444 |
| Mar 14, 2025 | 93.78 | 94.20 | 92.87 | 93.62 | 0.72 | 0.78% | 33,832 |
| Mar 13, 2025 | 93.70 | 94.59 | 92.64 | 92.90 | -0.84 | -0.90% | 37,800 |
| Mar 12, 2025 | 94.63 | 95.62 | 92.79 | 93.74 | -0.78 | -0.83% | 44,400 |
| Mar 11, 2025 | 93.59 | 95.04 | 93.29 | 94.52 | 1.59 | 1.71% | 61,532 |
| Mar 10, 2025 | 92.31 | 93.81 | 92.31 | 92.93 | 0.10 | 0.11% | 86,400 |
| Mar 7, 2025 | 93.62 | 94.13 | 92.76 | 92.83 | -1.10 | -1.17% | 53,200 |
| Mar 6, 2025 | 92.59 | 94.20 | 92.48 | 93.93 | 0.57 | 0.61% | 49,700 |
| Mar 5, 2025 | 92.51 | 93.70 | 92.25 | 93.36 | 0.65 | 0.70% | 49,721 |
| Mar 4, 2025 | 92.48 | 93.89 | 92.01 | 92.71 | -0.67 | -0.72% | 56,231 |
| Mar 3, 2025 | 93.17 | 94.85 | 92.64 | 93.38 | 0.21 | 0.23% | 64,728 |
| Feb 28, 2025 | 93.50 | 94.00 | 91.84 | 93.17 | -0.16 | -0.17% | 86,800 |
| Feb 27, 2025 | 91.78 | 94.82 | 91.78 | 93.33 | 0.73 | 0.79% | 58,100 |
| Feb 26, 2025 | 93.22 | 93.87 | 91.37 | 92.60 | -0.67 | -0.72% | 50,600 |
| Feb 25, 2025 | 90.56 | 93.62 | 90.56 | 93.27 | 2.65 | 2.92% | 76,200 |
| Feb 24, 2025 | 92.77 | 93.01 | 90.51 | 90.62 | -3.08 | -3.29% | 66,747 |
| Feb 21, 2025 | 98.24 | 98.24 | 93.11 | 93.70 | -2.67 | -2.77% | 71,800 |
| Feb 20, 2025 | 100.00 | 100.16 | 96.25 | 96.37 | -4.49 | -4.45% | 80,470 |
| Feb 19, 2025 | 101.22 | 103.24 | 99.25 | 100.86 | -1.14 | -1.12% | 49,718 |
| Feb 18, 2025 | 102.00 | 103.31 | 101.55 | 102.00 | -0.76 | -0.74% | 66,840 |
| Feb 14, 2025 | 104.21 | 104.54 | 102.56 | 102.76 | -0.79 | -0.76% | 61,114 |
| Feb 13, 2025 | 102.07 | 103.87 | 100.78 | 103.55 | 3.35 | 3.34% | 48,400 |
| Feb 12, 2025 | 100.50 | 101.56 | 99.44 | 100.20 | -2.31 | -2.25% | 59,240 |
| Feb 11, 2025 | 99.68 | 102.72 | 99.65 | 102.51 | 1.80 | 1.79% | 42,220 |
| Feb 10, 2025 | 99.67 | 101.25 | 99.10 | 100.71 | 1.04 | 1.04% | 43,200 |
| Feb 7, 2025 | 100.44 | 100.63 | 99.41 | 99.67 | -1.12 | -1.11% | 38,344 |
| Feb 6, 2025 | 102.37 | 102.37 | 100.15 | 100.79 | -0.99 | -0.97% | 49,429 |
| Feb 5, 2025 | 101.92 | 102.53 | 101.17 | 101.78 | 0.11 | 0.11% | 33,819 |
| Feb 4, 2025 | 100.27 | 102.00 | 100.16 | 101.67 | 0.66 | 0.65% | 32,128 |
| Feb 3, 2025 | 99.64 | 101.71 | 99.64 | 101.01 | -1.66 | -1.62% | 65,111 |
| Jan 31, 2025 | 99.67 | 103.41 | 99.67 | 102.67 | 2.34 | 2.33% | 90,200 |
| Jan 30, 2025 | 98.97 | 100.51 | 98.97 | 100.33 | 1.08 | 1.09% | 30,200 |
| Jan 29, 2025 | 99.28 | 99.51 | 98.20 | 99.25 | -0.51 | -0.51% | 46,600 |
| Jan 28, 2025 | 97.45 | 99.83 | 97.45 | 99.76 | 1.67 | 1.70% | 51,500 |
| Jan 27, 2025 | 94.76 | 99.38 | 94.76 | 98.09 | 2.10 | 2.19% | 80,141 |
| Jan 24, 2025 | 96.25 | 96.25 | 95.25 | 95.99 | -0.77 | -0.80% | 67,800 |
| Jan 23, 2025 | 96.04 | 97.99 | 95.22 | 96.76 | 0.03 | 0.03% | 72,244 |
| Jan 22, 2025 | 100.17 | 100.17 | 96.25 | 96.73 | -4.04 | -4.01% | 64,026 |
| Jan 21, 2025 | 97.93 | 101.64 | 97.93 | 100.77 | 2.12 | 2.15% | 59,546 |
| Jan 17, 2025 | 100.00 | 100.00 | 97.92 | 98.65 | -0.16 | -0.16% | 43,204 |