National HealthCare Corpo... (NHC)
AMEX: NHC
· Real-Time Price · USD
114.78
-0.37 (-0.32%)
At close: Sep 05, 2025, 3:59 PM
114.94
0.14%
After-hours: Sep 05, 2025, 05:29 PM EDT
NHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115.02 | 115.20 | 113.03 | 114.94 | 114.94 | -0.18% | 28,047 |
| 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 |
| Aug 28, 2025 | 112.05 | 113.59 | 111.11 | 113.17 | 113.17 | 1.07% | 42,900 |
| Aug 27, 2025 | 111.08 | 112.66 | 111.08 | 111.97 | 111.97 | 0.50% | 27,900 |
| Aug 26, 2025 | 112.58 | 112.58 | 110.83 | 111.41 | 111.41 | -0.51% | 33,200 |
| Aug 25, 2025 | 115.33 | 115.33 | 111.98 | 111.98 | 111.98 | -2.47% | 43,000 |
| Aug 22, 2025 | 110.59 | 114.94 | 110.59 | 114.82 | 114.82 | 4.10% | 48,800 |
| Aug 21, 2025 | 109.94 | 112.25 | 109.81 | 110.30 | 110.30 | 0.38% | 34,500 |
| Aug 20, 2025 | 109.89 | 111.05 | 109.53 | 109.88 | 109.88 | 0.50% | 38,447 |
| Aug 19, 2025 | 107.75 | 109.71 | 107.75 | 109.33 | 109.33 | 1.46% | 29,300 |
| Aug 18, 2025 | 107.37 | 108.03 | 107.32 | 107.76 | 107.76 | 0.24% | 24,915 |
| Aug 15, 2025 | 106.77 | 107.77 | 105.50 | 107.50 | 107.50 | 1.08% | 36,700 |
| Aug 14, 2025 | 107.88 | 107.91 | 105.22 | 106.35 | 106.35 | -2.27% | 41,828 |
| Aug 13, 2025 | 108.17 | 109.71 | 107.30 | 108.82 | 108.82 | 1.24% | 47,100 |
| Aug 12, 2025 | 104.77 | 107.91 | 104.77 | 107.49 | 107.49 | 3.93% | 43,700 |
| Aug 11, 2025 | 100.15 | 105.61 | 99.25 | 103.43 | 103.43 | 3.04% | 111,726 |
| Aug 8, 2025 | 97.81 | 101.14 | 96.99 | 100.38 | 100.38 | 4.12% | 51,900 |