Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
108.82
+1.33 (1.24%)
Aug 13, 2025, 4:00 PM - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025108.17109.71107.30108.82108.821.24%47,036
Aug 12, 2025104.77107.91104.77107.49107.493.93%43,679
Aug 11, 2025100.15105.6199.25103.43103.433.04%111,726
Aug 8, 202597.81101.1496.99100.38100.384.12%51,865
Aug 7, 202597.6897.6895.2096.4196.41-0.24%38,841
Aug 6, 202596.0896.9795.8196.6496.640.19%36,227
Aug 5, 202595.3696.8494.6196.4696.461.78%41,187
Aug 4, 202595.0496.0894.2394.7794.770.21%34,801
Aug 1, 202595.5896.0494.0494.5794.57-1.52%54,189
Jul 31, 202594.5997.0794.2796.0396.030.47%69,140
Jul 30, 202596.9897.4494.9895.5895.58-1.34%44,289
Jul 29, 202596.7097.4395.5496.8896.881.11%62,344
Jul 28, 202596.3897.0095.5595.8295.82-0.60%42,069
Jul 25, 202593.9997.1593.9996.4096.402.03%53,557
Jul 24, 202594.6695.4193.5494.4894.48-1.17%52,195
Jul 23, 202596.0797.7494.4995.6095.60-0.63%71,274
Jul 22, 202597.1298.6396.1496.2196.21-1.13%42,477
Jul 21, 202597.8199.1296.9597.3197.31-0.13%40,040
Jul 18, 202599.4499.4497.3397.4497.44-1.30%55,243
Jul 17, 202597.5199.9597.5198.7298.720.51%75,881
Jul 16, 202598.1199.8397.7098.2298.220.85%73,352
Jul 15, 2025103.34103.3597.2797.3997.39-5.60%81,059
Jul 14, 2025102.62104.10102.24103.17103.17-0.09%186,356
Jul 11, 2025102.85103.76101.97103.26103.26-0.74%33,812
Jul 10, 2025102.95104.82102.90104.03104.030.28%66,541
Jul 9, 2025104.30105.07102.68103.74103.740.26%38,549
Jul 8, 2025104.88106.76103.31103.47103.47-0.73%63,054
Jul 7, 2025107.43108.42104.01104.23104.23-3.88%62,996
Jul 3, 2025108.76109.56107.20108.44108.44-0.29%49,044
Jul 2, 2025107.92109.00106.35108.76108.761.08%78,326
Jul 1, 2025107.25108.67106.49107.60107.600.55%45,179
Jun 30, 2025108.11108.11105.23107.01107.01-1.04%62,519
Jun 27, 2025108.80109.68107.24108.14107.50-0.83%119,170
Jun 26, 2025108.55109.25107.24109.05108.401.24%64,008
Jun 25, 2025107.28108.34105.55107.71107.07-0.07%108,319
Jun 24, 2025107.85109.30106.85107.79107.151.28%74,020
Jun 23, 2025104.01107.45104.01106.43105.801.50%76,902
Jun 20, 2025106.20106.83101.25104.86104.24-1.11%271,511
Jun 18, 2025102.52106.53102.04106.04105.414.12%135,476
Jun 17, 202599.91103.6099.91101.84101.24-0.48%104,550
Jun 16, 2025102.84103.33101.53102.33101.72-0.75%75,701
Jun 13, 2025103.13104.30101.99103.10102.49-1.40%55,936
Jun 12, 2025104.76105.09102.77104.56103.94-0.13%84,230
Jun 11, 2025104.66106.07103.64104.70104.080.32%78,755
Jun 10, 2025105.69106.05103.47104.37103.75-0.09%129,501
Jun 9, 2025106.73106.91104.29104.46103.84-1.55%58,529
Jun 6, 2025106.21106.44104.83106.10105.470.63%33,115
Jun 5, 2025104.03105.73103.52105.44104.811.02%24,248
Jun 4, 2025105.19105.20103.88104.38103.76-0.30%28,215
Jun 3, 2025103.48105.67103.48104.69104.071.07%31,927