tiprankstipranks
Trending News
More News >
National Healthcare Corp. (NHC)
:NHC
US Market
Advertisement

National Healthcare (NHC) Historical Prices

Compare
131 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
121.90
122.56
120.53
121.95
121.95
+0.06%
68,271
1.08
Oct 16, 2025
123.22
123.22
121.13
121.88
121.88
-0.50%
46,605
0.73
Oct 15, 2025
122.95
123.41
121.16
122.49
122.49
+0.81%
43,550
0.68
Oct 14, 2025
119.00
122.26
117.22
121.50
121.50
+1.67%
67,317
1.05
Oct 13, 2025
118.27
120.41
117.59
119.51
119.51
+1.77%
127,667
2.01
Oct 10, 2025
119.02
120.65
116.42
117.43
117.43
-1.23%
135,908
2.11
Oct 09, 2025
120.14
120.14
117.56
118.89
118.89
-0.92%
74,841
1.18
Oct 08, 2025
118.87
120.57
118.28
119.99
119.99
+1.85%
46,402
0.73
Oct 07, 2025
117.92
118.96
116.53
117.81
117.81
-0.53%
65,813
1.04
Oct 06, 2025
121.95
121.95
117.71
118.44
118.44
-2.37%
35,929
0.56
Oct 03, 2025
122.77
125.62
121.09
121.32
121.32
-0.39%
51,253
0.80
Oct 02, 2025
124.31
124.70
121.41
121.80
121.80
-2.28%
75,741
1.19
Oct 01, 2025
121.27
125.42
121.27
124.64
124.64
+2.58%
60,402
0.94
Sep 30, 2025
121.20
122.36
119.45
121.51
121.51
-0.26%
62,338
0.98
Sep 29, 2025
126.33
127.25
121.97
122.47
121.83
-2.61%
77,985
1.23
Sep 26, 2025
122.49
126.89
122.49
126.41
125.75
+3.92%
66,987
1.04
Sep 25, 2025
123.40
123.76
121.49
122.28
121.64
-1.51%
108,645
1.71
Sep 24, 2025
121.96
125.09
121.96
124.81
124.16
+2.21%
43,867
0.68
Sep 23, 2025
122.10
123.37
120.17
122.75
122.11
+0.88%
84,518
1.31
Sep 22, 2025
118.11
122.94
116.15
122.32
121.68
+4.90%
136,650
2.15
Sep 19, 2025
119.02
119.60
115.94
117.22
116.61
-1.04%
511,250
8.57
Sep 18, 2025
116.26
119.51
115.77
119.07
118.45
+3.81%
111,863
1.86
Sep 17, 2025
115.64
119.38
114.86
115.30
114.70
+0.46%
67,470
1.11
Sep 16, 2025
116.10
116.44
114.59
115.38
114.78
-0.16%
89,284
1.48
Sep 15, 2025
116.46
122.10
115.44
116.17
115.56
+1.57%
113,265
1.90
Sep 12, 2025
115.71
115.94
114.36
114.98
114.38
+0.22%
56,708
0.95
Sep 11, 2025
113.72
115.88
113.72
115.33
114.73
+2.22%
38,048
0.63
Sep 10, 2025
114.24
115.36
112.95
113.42
112.83
-0.02%
27,001
0.43
Sep 09, 2025
115.25
115.33
112.40
114.04
113.44
-1.11%
35,557
0.57
Sep 08, 2025
115.00
116.13
113.91
115.93
115.32
+1.39%
34,407
0.55
Sep 05, 2025
115.02
115.20
113.03
114.94
114.34
+0.34%
29,017
0.46
Sep 04, 2025
113.16
115.15
112.28
115.15
114.55
+3.12%
32,826
0.53
Sep 03, 2025
113.31
113.35
111.24
112.25
111.66
+0.28%
35,199
0.56
Sep 02, 2025
112.41
114.00
112.41
112.53
111.94
-0.32%
31,622
0.51
Aug 29, 2025
113.01
113.60
112.42
113.48
112.89
+0.80%
33,723
0.54
Aug 28, 2025
112.05
113.59
111.11
113.17
112.58
+1.60%
42,878
0.69
Aug 27, 2025
111.08
112.66
111.08
111.97
111.38
+1.03%
27,882
0.45
Aug 26, 2025
112.58
112.58
110.83
111.41
110.83
+0.01%
33,194
0.53
Aug 25, 2025
115.33
115.33
111.98
111.98
111.39
-1.96%
42,967
0.69
Aug 22, 2025
110.59
114.94
110.59
114.82
114.22
+4.65%
48,753
0.79
Aug 21, 2025
109.94
112.25
109.81
110.30
109.72
+0.91%
34,469
0.56
Aug 20, 2025
109.89
111.05
109.53
109.88
109.30
+1.03%
38,447
0.63
Aug 19, 2025
107.75
109.71
107.75
109.33
108.76
+1.99%
29,275
0.48
Aug 18, 2025
107.37
108.03
107.32
107.76
107.20
+0.77%
24,915
0.40
Aug 15, 2025
106.77
107.77
105.50
107.50
106.94
+1.61%
36,684
0.59
Aug 14, 2025
107.88
107.91
105.22
106.35
105.79
-1.76%
41,828
0.66
Aug 13, 2025
108.17
109.71
107.30
108.82
108.25
+1.77%
47,077
0.74
Aug 12, 2025
104.77
107.91
104.77
107.49
106.93
+4.47%
43,679
0.69
Aug 11, 2025
100.15
105.61
99.25
103.43
102.89
+3.58%
111,726
1.78
Aug 08, 2025
97.81
101.14
96.99
100.38
99.86
+4.66%
51,865
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis