National HealthCare Corpo... (NHC)
AMEX: NHC
· Real-Time Price · USD
126.15
3.87 (3.16%)
At close: Sep 26, 2025, 3:59 PM
122.61
-2.81%
After-hours: Sep 26, 2025, 07:37 PM EDT
NHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 122.49 | 126.89 | 122.49 | 126.41 | 126.41 | 3.38% | 66,978 |
| Sep 25, 2025 | 123.40 | 123.76 | 121.49 | 122.28 | 122.28 | -2.03% | 108,645 |
| Sep 24, 2025 | 121.96 | 125.09 | 121.96 | 124.81 | 124.81 | 1.68% | 43,900 |
| Sep 23, 2025 | 122.10 | 123.37 | 120.17 | 122.75 | 122.75 | 0.35% | 84,518 |
| Sep 22, 2025 | 118.11 | 122.94 | 116.15 | 122.32 | 122.32 | 4.35% | 136,700 |
| Sep 19, 2025 | 119.02 | 119.60 | 115.94 | 117.22 | 117.22 | -1.55% | 511,300 |
| Sep 18, 2025 | 116.26 | 119.51 | 115.77 | 119.07 | 119.07 | 3.27% | 111,900 |
| Sep 17, 2025 | 115.64 | 119.38 | 114.86 | 115.30 | 115.30 | -0.07% | 67,500 |
| Sep 16, 2025 | 116.10 | 116.44 | 114.59 | 115.38 | 115.38 | -0.68% | 89,300 |
| Sep 15, 2025 | 116.46 | 122.10 | 115.44 | 116.17 | 116.17 | 1.03% | 113,300 |
| Sep 12, 2025 | 115.71 | 115.94 | 114.36 | 114.98 | 114.98 | -0.30% | 56,708 |
| Sep 11, 2025 | 113.72 | 115.88 | 113.72 | 115.33 | 115.33 | 1.68% | 38,048 |
| Sep 10, 2025 | 114.24 | 115.36 | 112.95 | 113.42 | 113.42 | -0.54% | 27,001 |
| Sep 9, 2025 | 115.25 | 115.33 | 112.40 | 114.04 | 114.04 | -1.63% | 35,600 |
| Sep 8, 2025 | 115.00 | 116.13 | 113.91 | 115.93 | 115.93 | 0.86% | 34,407 |
| Sep 5, 2025 | 115.02 | 115.20 | 113.03 | 114.94 | 114.94 | -0.18% | 29,017 |
| Sep 4, 2025 | 113.16 | 115.15 | 112.28 | 115.15 | 115.15 | 2.58% | 32,826 |
| Sep 3, 2025 | 113.31 | 113.35 | 111.24 | 112.25 | 112.25 | -0.25% | 35,200 |
| Sep 2, 2025 | 112.41 | 114.00 | 112.41 | 112.53 | 112.53 | -0.84% | 31,622 |
| Aug 29, 2025 | 113.01 | 113.60 | 112.42 | 113.48 | 113.48 | 0.27% | 33,723 |