Skip to main content

National Healthcare Corp (NY: NHC )

105.84 +0.92 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.33 45.33 44.33 44.33 47,101 -0.57(-1.27%)
Jan 30, 2012 45.21 45.34 44.90 44.90 10,797 -0.61(-1.34%)
Jan 27, 2012 45.19 45.68 45.06 45.51 45,806 +0.32(+0.71%)
Jan 26, 2012 46.17 46.17 44.85 45.19 75,250 -0.64(-1.40%)
Jan 25, 2012 45.72 45.91 45.63 45.83 17,507 +0.21(+0.46%)
Jan 24, 2012 44.11 45.96 43.88 45.62 31,705 +1.28(+2.89%)
Jan 23, 2012 44.86 45.14 44.31 44.34 12,539 -0.53(-1.18%)
Jan 20, 2012 44.74 45.23 44.40 44.87 25,104 +0.29(+0.65%)
Jan 19, 2012 44.00 44.87 44.00 44.58 13,637 +0.60(+1.36%)
Jan 18, 2012 42.36 44.00 42.36 43.98 35,785 +1.72(+4.07%)
Jan 17, 2012 42.60 42.94 42.00 42.26 33,642 -0.10(-0.24%)
Jan 13, 2012 41.56 42.43 41.26 42.36 17,478 +0.30(+0.71%)
Jan 12, 2012 41.55 42.06 41.01 42.06 11,772 +0.74(+1.79%)
Jan 11, 2012 41.93 41.93 41.05 41.32 9,222 -0.69(-1.64%)
Jan 10, 2012 41.69 42.27 41.14 42.01 14,679 +0.90(+2.19%)
Jan 09, 2012 42.09 42.09 40.55 41.11 26,455 -1.13(-2.68%)
Jan 06, 2012 42.18 42.64 41.93 42.24 32,815 +0.15(+0.36%)
Jan 05, 2012 42.75 42.75 41.93 42.09 18,441 -0.88(-2.05%)
Jan 04, 2012 42.64 43.00 41.79 42.97 21,006 +1.07(+2.55%)
Dec 30, 2011 41.50 41.90 41.32 41.90 34,775 +0.40(+0.96%)
Dec 29, 2011 40.73 41.50 40.70 41.50 11,825 +0.94(+2.32%)
Dec 28, 2011 41.26 41.26 40.36 40.56 18,357 -0.96(-2.31%)
Dec 27, 2011 41.40 41.80 41.00 41.52 29,306 +0.17(+0.41%)
Dec 23, 2011 42.11 42.11 41.31 41.35 16,146 -0.65(-1.55%)
Dec 21, 2011 40.70 42.13 40.37 42.00 18,311 +1.11(+2.71%)
Dec 20, 2011 41.97 42.00 40.28 40.89 64,335 -0.03(-0.07%)
Dec 19, 2011 42.20 42.38 40.91 40.92 24,876 -1.02(-2.43%)
Dec 16, 2011 43.15 43.27 41.28 41.94 105,551 -0.64(-1.50%)
Dec 15, 2011 42.51 42.63 41.81 42.58 35,621 +1.09(+2.63%)
Dec 14, 2011 41.05 42.30 41.04 41.49 34,635 +0.20(+0.48%)
Dec 13, 2011 43.77 43.91 41.10 41.29 48,761 -1.66(-3.86%)
Dec 12, 2011 42.58 43.23 42.03 42.95 36,204 +0.01(+0.02%)
Dec 09, 2011 41.19 43.09 41.19 42.94 34,789 +1.95(+4.76%)
Dec 08, 2011 43.17 43.40 40.70 40.99 56,667 -2.56(-5.88%)
Dec 07, 2011 44.24 44.24 42.90 43.55 48,295 -0.65(-1.47%)
Dec 06, 2011 43.86 44.82 43.28 44.20 22,813 +0.39(+0.89%)
Dec 05, 2011 42.75 43.91 42.12 43.81 50,544 +1.75(+4.16%)
Dec 02, 2011 42.57 42.88 41.52 42.06 31,911 +0.33(+0.79%)
Dec 01, 2011 41.50 42.92 41.17 41.73 57,536 +0.08(+0.19%)
Nov 30, 2011 39.98 41.73 39.30 41.65 59,261 +3.53(+9.26%)
Nov 29, 2011 37.71 38.49 37.51 38.12 78,741 +0.43(+1.14%)
Nov 28, 2011 36.71 38.73 36.71 37.69 79,456 +2.38(+6.74%)
Nov 25, 2011 37.00 37.11 35.31 35.31 11,627 -1.79(-4.82%)
Nov 23, 2011 39.18 39.23 37.00 37.10 43,953 -2.29(-5.81%)
Nov 22, 2011 39.51 40.21 39.03 39.39 20,337 -0.07(-0.18%)
Nov 21, 2011 39.70 39.94 39.20 39.46 41,335 -0.93(-2.30%)
Nov 18, 2011 40.37 40.79 40.06 40.39 30,716 +0.08(+0.20%)
Nov 17, 2011 41.65 42.42 39.97 40.31 111,183 -1.24(-2.98%)
Nov 16, 2011 43.42 43.42 41.55 41.55 40,343 -2.47(-5.61%)
Nov 15, 2011 42.25 44.25 42.04 44.02 84,237 +1.81(+4.29%)
Nov 14, 2011 42.28 42.64 41.56 42.21 70,871 -0.12(-0.28%)
Nov 11, 2011 40.84 42.34 40.84 42.33 37,617 +1.15(+2.79%)
Nov 10, 2011 41.49 41.50 40.80 41.18 37,485 +0.65(+1.60%)
Nov 09, 2011 41.54 42.04 40.52 40.53 58,912 -1.68(-3.98%)
Nov 08, 2011 41.42 42.75 40.82 42.21 65,157 +1.75(+4.33%)
Nov 07, 2011 40.90 40.90 39.66 40.46 49,820 +0.56(+1.40%)
Nov 04, 2011 39.18 40.24 38.65 39.90 34,453 +0.23(+0.58%)
Nov 03, 2011 37.60 39.69 37.50 39.67 53,539 +2.70(+7.30%)
Nov 02, 2011 36.90 37.55 36.36 36.97 48,144 +0.47(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.