National HealthCare Corpo... (NHC)
AMEX: NHC
· Real-Time Price · USD
107.86
0.36 (0.33%)
At close: Aug 18, 2025, 3:59 PM
107.76
-0.10%
After-hours: Aug 18, 2025, 05:44 PM EDT
NHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 97.68 | 97.68 | 95.20 | 96.41 | 96.41 | -0.24% | 38,841 |
| Aug 6, 2025 | 96.08 | 96.97 | 95.81 | 96.64 | 96.64 | 0.19% | 36,227 |
| Aug 5, 2025 | 95.36 | 96.84 | 94.61 | 96.46 | 96.46 | 1.78% | 41,200 |
| Aug 4, 2025 | 95.04 | 96.08 | 94.23 | 94.77 | 94.77 | 0.21% | 34,801 |
| Aug 1, 2025 | 95.58 | 96.04 | 94.04 | 94.57 | 94.57 | -1.52% | 54,200 |
| Jul 31, 2025 | 94.59 | 97.07 | 94.27 | 96.03 | 96.03 | 0.47% | 69,140 |
| Jul 30, 2025 | 96.98 | 97.44 | 94.98 | 95.58 | 95.58 | -1.34% | 44,300 |
| Jul 29, 2025 | 96.70 | 97.43 | 95.54 | 96.88 | 96.88 | 1.11% | 62,344 |
| Jul 28, 2025 | 96.38 | 97.00 | 95.55 | 95.82 | 95.82 | -0.60% | 42,100 |
| Jul 25, 2025 | 93.99 | 97.15 | 93.99 | 96.40 | 96.40 | 2.03% | 53,600 |
| Jul 24, 2025 | 94.66 | 95.41 | 93.54 | 94.48 | 94.48 | -1.17% | 52,200 |
| Jul 23, 2025 | 96.07 | 97.74 | 94.49 | 95.60 | 95.60 | -0.63% | 71,300 |
| Jul 22, 2025 | 97.12 | 98.63 | 96.14 | 96.21 | 96.21 | -1.13% | 42,500 |