Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Healthcare Corp (NY: NHC )

105.28 -0.47 (-0.44%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 98.39 98.76 97.76 98.66 47,624 +0.84(+0.86%)
Feb 28, 2024 97.25 98.26 96.82 97.82 45,622 -0.19(-0.19%)
Feb 27, 2024 99.21 99.21 97.52 98.01 84,747 -0.72(-0.73%)
Feb 26, 2024 98.25 99.68 98.25 98.73 57,282 +0.39(+0.40%)
Feb 23, 2024 100.49 101.81 98.25 98.34 45,194 -2.42(-2.40%)
Feb 22, 2024 98.72 100.76 98.12 100.76 71,348 +1.89(+1.91%)
Feb 21, 2024 97.74 99.08 96.51 98.87 98,999 +1.22(+1.25%)
Feb 20, 2024 92.55 97.85 92.55 97.65 158,672 +4.30(+4.61%)
Feb 16, 2024 95.00 95.52 92.60 93.35 131,306 +1.01(+1.09%)
Feb 15, 2024 92.20 92.64 91.22 92.34 79,428 +0.65(+0.71%)
Feb 14, 2024 90.60 91.82 89.72 91.69 86,592 +1.57(+1.74%)
Feb 13, 2024 91.73 92.99 89.55 90.12 92,496 -3.11(-3.34%)
Feb 12, 2024 92.23 93.62 92.07 93.23 71,416 +0.73(+0.79%)
Feb 09, 2024 91.37 92.81 91.37 92.50 86,013 +1.55(+1.70%)
Feb 08, 2024 90.62 91.34 90.32 90.95 72,480 +0.45(+0.50%)
Feb 07, 2024 90.99 91.65 90.38 90.50 57,471 -0.66(-0.72%)
Feb 06, 2024 90.60 91.91 90.43 91.16 83,937 +0.30(+0.33%)
Feb 05, 2024 91.95 92.18 90.86 90.86 55,820 -1.52(-1.65%)
Feb 02, 2024 92.78 93.65 92.02 92.38 70,188 -0.79(-0.85%)
Feb 01, 2024 93.48 93.67 91.94 93.17 103,661 +0.13(+0.14%)
Jan 31, 2024 95.75 95.92 92.90 93.04 138,492 -2.56(-2.68%)
Jan 30, 2024 96.73 96.81 95.38 95.60 95,220 -1.48(-1.52%)
Jan 29, 2024 97.37 97.99 96.55 97.08 58,481 -0.67(-0.69%)
Jan 26, 2024 98.87 98.98 97.10 97.75 66,663 -0.35(-0.36%)
Jan 25, 2024 98.61 98.61 96.59 98.10 77,238 +0.70(+0.72%)
Jan 24, 2024 98.98 99.57 97.40 97.40 80,009 -0.74(-0.75%)
Jan 23, 2024 99.15 99.98 97.59 98.14 89,285 +0.07(+0.07%)
Jan 22, 2024 96.29 99.16 96.29 98.07 96,239 +1.63(+1.69%)
Jan 19, 2024 95.76 96.44 93.85 96.44 68,222 +1.13(+1.19%)
Jan 18, 2024 96.16 96.16 95.04 95.31 50,464 +0.27(+0.28%)
Jan 17, 2024 95.47 96.90 94.64 95.04 68,313 -1.05(-1.09%)
Jan 16, 2024 97.02 97.17 95.73 96.09 70,287 -1.30(-1.33%)
Jan 12, 2024 95.21 97.47 95.21 97.39 106,103 +2.08(+2.18%)
Jan 11, 2024 95.47 95.82 94.76 95.31 89,537 -0.28(-0.29%)
Jan 10, 2024 94.23 95.92 93.77 95.59 93,975 +0.98(+1.04%)
Jan 09, 2024 94.00 95.12 93.11 94.61 104,012 -0.17(-0.18%)
Jan 08, 2024 92.49 94.84 92.44 94.78 74,175 +2.58(+2.80%)
Jan 05, 2024 92.94 93.87 92.06 92.20 125,679 -1.30(-1.39%)
Jan 04, 2024 93.89 94.58 93.12 93.50 76,649 +0.31(+0.33%)
Jan 03, 2024 92.88 94.49 92.76 93.19 93,364 -0.05(-0.05%)
Jan 02, 2024 91.87 93.86 91.87 93.24 97,525 +0.82(+0.89%)
Dec 29, 2023 93.84 94.17 91.69 92.42 175,803 -2.10(-2.22%)
Dec 28, 2023 95.76 95.90 94.39 94.52 111,704 -2.08(-2.15%)
Dec 27, 2023 97.21 97.65 95.95 96.60 122,668 -0.09(-0.09%)
Dec 26, 2023 97.73 97.73 95.83 96.69 105,377 -0.89(-0.91%)
Dec 22, 2023 95.85 98.17 95.85 97.58 100,001 +2.11(+2.21%)
Dec 21, 2023 95.64 96.85 95.31 95.47 99,066 +0.14(+0.15%)
Dec 20, 2023 95.30 97.22 94.59 95.33 138,516 -0.06(-0.06%)
Dec 19, 2023 94.68 95.47 94.11 95.39 125,375 +1.36(+1.45%)
Dec 18, 2023 93.53 95.22 92.62 94.03 188,889 -0.18(-0.19%)
Dec 15, 2023 92.38 95.44 90.85 94.21 2,661,977 +2.50(+2.73%)
Dec 14, 2023 92.75 93.24 90.70 91.71 256,459 -0.13(-0.14%)
Dec 13, 2023 90.29 92.37 89.57 91.84 249,617 +1.37(+1.51%)
Dec 12, 2023 89.16 91.00 88.73 90.47 175,751 +1.30(+1.46%)
Dec 11, 2023 89.07 90.11 88.45 89.17 147,838 +0.57(+0.64%)
Dec 08, 2023 87.02 89.18 86.11 88.60 200,554 +1.60(+1.84%)
Dec 07, 2023 87.50 87.79 85.93 87.00 160,250 -0.39(-0.45%)
Dec 06, 2023 86.92 88.71 86.92 87.39 165,340 +0.53(+0.61%)
Dec 05, 2023 85.92 87.47 85.17 86.86 233,214 +0.56(+0.65%)
Dec 04, 2023 83.52 87.00 82.85 86.30 471,046 +8.71(+11.23%)
Dec 01, 2023 76.44 77.94 76.12 77.59 54,866 +1.02(+1.33%)
Nov 30, 2023 75.99 77.03 75.53 76.57 61,289 +0.51(+0.67%)
Nov 29, 2023 76.46 77.31 75.91 76.06 37,592 -0.01(-0.01%)
Nov 28, 2023 77.15 77.15 76.07 76.07 23,752 -0.83(-1.08%)
Nov 27, 2023 76.89 77.46 76.14 76.90 43,234 +0.00(+0.00%)
Nov 24, 2023 76.59 77.24 76.05 76.90 20,557 +0.74(+0.97%)
Nov 22, 2023 78.17 78.34 76.15 76.16 28,123 -1.17(-1.51%)
Nov 21, 2023 76.29 77.96 76.10 77.33 42,334 +0.55(+0.72%)
Nov 20, 2023 75.83 76.84 75.46 76.78 47,017 +1.22(+1.61%)
Nov 17, 2023 75.48 76.63 75.32 75.56 55,201 +0.12(+0.16%)
Nov 16, 2023 74.61 75.61 73.96 75.44 53,891 +0.83(+1.11%)
Nov 15, 2023 74.77 75.28 73.90 74.61 46,775 -0.32(-0.43%)
Nov 14, 2023 73.66 75.00 73.35 74.93 54,416 +2.66(+3.68%)
Nov 13, 2023 71.47 72.94 71.47 72.27 26,801 +0.48(+0.67%)
Nov 10, 2023 70.56 72.14 70.50 71.79 37,944 +1.23(+1.74%)
Nov 09, 2023 70.37 70.80 70.03 70.56 37,452 -0.01(-0.01%)
Nov 08, 2023 69.83 70.61 69.52 70.57 26,513 +0.45(+0.64%)
Nov 07, 2023 69.27 70.62 69.26 70.12 38,267 +0.99(+1.43%)
Nov 06, 2023 70.68 70.68 69.12 69.13 30,886 -1.79(-2.52%)
Nov 03, 2023 69.01 71.30 68.30 70.92 53,897 +3.00(+4.42%)
Nov 02, 2023 67.91 68.09 66.99 67.92 30,728 +0.14(+0.21%)
Nov 01, 2023 67.65 68.47 67.34 67.78 20,848 +0.42(+0.62%)
Oct 31, 2023 67.27 67.45 66.47 67.36 23,623 -0.11(-0.16%)
Oct 30, 2023 66.67 67.47 66.16 67.47 27,654 +1.37(+2.07%)
Oct 27, 2023 66.38 66.43 66.00 66.10 22,045 -0.55(-0.83%)
Oct 26, 2023 66.37 66.94 66.17 66.65 23,722 +0.18(+0.27%)
Oct 25, 2023 65.52 66.75 65.23 66.47 24,264 +0.66(+1.00%)
Oct 24, 2023 65.88 66.23 65.16 65.81 29,683 -0.08(-0.12%)
Oct 23, 2023 66.14 66.78 65.71 65.89 22,474 -0.61(-0.92%)
Oct 20, 2023 65.39 67.06 65.10 66.50 44,248 +0.92(+1.40%)
Oct 19, 2023 65.28 65.70 65.11 65.58 27,586 +0.29(+0.44%)
Oct 18, 2023 65.44 65.72 65.20 65.29 21,519 +0.08(+0.12%)
Oct 17, 2023 65.39 66.31 65.19 65.21 36,291 -0.41(-0.62%)
Oct 16, 2023 64.69 66.00 64.37 65.62 34,575 +1.42(+2.21%)
Oct 13, 2023 65.43 65.65 63.65 64.20 49,454 -0.80(-1.23%)
Oct 12, 2023 67.13 67.13 64.91 65.00 42,871 -1.85(-2.77%)
Oct 11, 2023 67.45 67.53 65.73 66.85 28,614 -0.75(-1.11%)
Oct 10, 2023 67.44 67.60 66.90 67.60 30,659 +0.39(+0.58%)
Oct 09, 2023 66.58 67.62 65.72 67.21 22,096 +0.84(+1.27%)
Oct 06, 2023 66.94 67.03 65.59 66.37 44,313 -0.84(-1.25%)
Oct 05, 2023 65.99 67.40 65.49 67.21 52,508 +1.22(+1.85%)
Oct 04, 2023 65.56 67.07 64.91 65.99 34,482 +0.67(+1.03%)
Oct 03, 2023 64.52 65.76 63.77 65.32 22,408 +0.67(+1.04%)
Oct 02, 2023 63.76 64.76 63.44 64.65 30,016 +0.67(+1.05%)
Sep 29, 2023 64.92 64.92 63.67 63.98 35,684 -0.97(-1.49%)
Sep 28, 2023 64.20 65.23 64.20 64.95 27,770 +0.45(+0.70%)
Sep 27, 2023 65.10 65.74 63.95 64.50 38,346 -0.30(-0.46%)
Sep 26, 2023 66.10 66.10 64.78 64.80 24,868 -1.28(-1.94%)
Sep 25, 2023 65.97 66.08 65.75 66.08 21,493 +0.26(+0.40%)
Sep 22, 2023 67.02 67.12 65.73 65.82 24,584 -1.46(-2.17%)
Sep 21, 2023 67.39 67.50 66.34 67.28 24,870 -0.15(-0.22%)
Sep 20, 2023 67.74 67.76 67.28 67.43 17,685 +0.00(+0.00%)
Sep 19, 2023 67.92 67.92 67.29 67.43 18,428 -0.43(-0.63%)
Sep 18, 2023 67.74 68.04 67.50 67.86 22,558 +0.36(+0.53%)
Sep 15, 2023 67.64 68.26 67.32 67.50 155,940 -0.34(-0.50%)
Sep 14, 2023 67.59 68.09 67.32 67.84 23,599 +0.54(+0.80%)
Sep 13, 2023 67.57 67.57 67.22 67.30 30,897 -0.20(-0.30%)
Sep 12, 2023 68.02 68.02 67.28 67.50 22,929 -0.24(-0.35%)
Sep 11, 2023 67.30 67.84 67.14 67.74 23,336 +0.37(+0.55%)
Sep 08, 2023 66.31 67.55 66.08 67.37 56,222 +1.65(+2.51%)
Sep 07, 2023 65.03 65.76 65.00 65.72 46,363 +0.31(+0.47%)
Sep 06, 2023 65.40 67.13 64.56 65.41 27,695 +0.38(+0.58%)
Sep 05, 2023 67.32 67.32 64.88 65.03 39,688 -2.21(-3.29%)
Sep 01, 2023 66.18 67.51 66.00 67.24 34,191 +1.29(+1.96%)
Aug 31, 2023 68.41 68.41 65.73 65.95 37,113 -2.36(-3.45%)
Aug 30, 2023 66.90 68.44 66.90 68.31 31,348 +1.41(+2.11%)
Aug 29, 2023 68.08 68.08 66.86 66.90 22,170 -1.28(-1.88%)
Aug 28, 2023 68.21 68.75 68.11 68.18 22,808 -0.08(-0.12%)
Aug 25, 2023 68.01 68.63 67.38 68.26 30,146 +0.04(+0.06%)
Aug 24, 2023 67.02 68.45 67.02 68.22 29,303 +0.19(+0.28%)
Aug 23, 2023 68.49 69.08 67.94 68.03 24,489 -0.53(-0.77%)
Aug 22, 2023 69.23 69.60 68.54 68.56 26,133 -0.47(-0.68%)
Aug 21, 2023 68.46 69.56 68.46 69.03 29,341 +0.23(+0.33%)
Aug 18, 2023 68.69 69.33 68.44 68.80 33,645 -0.29(-0.42%)
Aug 17, 2023 69.28 69.49 68.20 69.09 27,087 -0.39(-0.56%)
Aug 16, 2023 68.17 69.58 68.17 69.48 29,322 +0.78(+1.14%)
Aug 15, 2023 68.52 69.27 67.65 68.70 17,777 +0.10(+0.15%)
Aug 14, 2023 68.61 69.08 67.92 68.60 24,423 -0.41(-0.59%)
Aug 11, 2023 67.88 69.11 67.66 69.01 33,405 +1.46(+2.16%)
Aug 10, 2023 67.42 67.76 66.57 67.55 27,661 +0.21(+0.31%)
Aug 09, 2023 67.65 67.65 67.00 67.34 25,832 -0.19(-0.28%)
Aug 08, 2023 66.55 67.83 66.43 67.53 29,081 +0.48(+0.72%)
Aug 07, 2023 63.06 67.32 63.05 67.05 57,695 +3.88(+6.14%)
Aug 04, 2023 60.62 63.21 60.25 63.17 38,143 +3.39(+5.67%)
Aug 03, 2023 59.83 60.12 59.60 59.78 26,136 -0.01(-0.02%)
Aug 02, 2023 59.48 60.67 59.48 59.79 27,904 -0.06(-0.10%)
Aug 01, 2023 59.16 59.97 59.16 59.85 23,495 +0.83(+1.41%)
Jul 31, 2023 58.73 59.68 58.61 59.02 56,935 +0.26(+0.44%)
Jul 28, 2023 58.47 59.01 58.47 58.76 24,850 +0.41(+0.70%)
Jul 27, 2023 59.59 59.59 57.90 58.35 41,591 -0.80(-1.35%)
Jul 26, 2023 58.85 59.60 58.68 59.15 28,378 +0.14(+0.24%)
Jul 25, 2023 58.90 59.47 58.77 59.01 32,482 +0.04(+0.07%)
Jul 24, 2023 58.65 59.17 58.47 58.97 30,134 +0.30(+0.51%)
Jul 21, 2023 58.81 59.58 58.38 58.67 52,098 +0.04(+0.07%)
Jul 20, 2023 58.58 58.80 58.03 58.63 36,282 +0.16(+0.27%)
Jul 19, 2023 57.65 58.69 57.65 58.47 29,265 +0.72(+1.25%)
Jul 18, 2023 57.19 58.78 57.19 57.75 40,123 +0.47(+0.82%)
Jul 17, 2023 57.61 58.10 57.09 57.28 37,344 -0.41(-0.71%)
Jul 14, 2023 57.04 57.89 57.03 57.69 43,110 +0.41(+0.72%)
Jul 13, 2023 57.58 57.85 56.87 57.28 30,447 -0.12(-0.21%)
Jul 12, 2023 57.88 57.93 57.19 57.40 40,333 +0.01(+0.02%)
Jul 11, 2023 57.46 58.08 57.24 57.39 42,753 +0.22(+0.38%)
Jul 10, 2023 58.26 59.35 57.00 57.17 40,602 -1.01(-1.74%)
Jul 07, 2023 59.23 60.28 57.97 58.18 51,407 -1.15(-1.94%)
Jul 06, 2023 60.90 61.04 59.07 59.33 57,287 -1.78(-2.91%)
Jul 05, 2023 60.91 61.89 60.87 61.11 69,940 +0.52(+0.86%)
Jul 03, 2023 61.80 62.01 60.25 60.59 28,276 -1.23(-1.99%)
Jun 30, 2023 61.61 62.28 61.19 61.82 41,865 +0.60(+0.98%)
Jun 29, 2023 61.13 61.53 60.92 61.22 44,680 -0.44(-0.71%)
Jun 28, 2023 61.53 61.66 60.81 61.66 38,783 +0.56(+0.92%)
Jun 27, 2023 60.88 61.99 60.85 61.10 47,508 +0.51(+0.84%)
Jun 26, 2023 60.54 61.96 60.26 60.59 31,149 -0.32(-0.53%)
Jun 23, 2023 59.77 61.07 59.74 60.91 106,220 +0.65(+1.08%)
Jun 22, 2023 60.14 60.48 59.48 60.26 49,607 +0.26(+0.43%)
Jun 21, 2023 60.32 60.54 59.51 60.00 49,483 -0.70(-1.15%)
Jun 20, 2023 61.32 61.52 60.62 60.70 47,565 -1.08(-1.75%)
Jun 16, 2023 61.18 62.14 60.09 61.78 179,729 +0.88(+1.44%)
Jun 15, 2023 60.39 60.79 60.21 60.90 51,288 +4.08(+7.18%)
May 08, 2023 57.21 57.62 56.36 56.82 37,091 -0.19(-0.33%)
May 05, 2023 56.28 57.07 55.50 57.01 57,909 +1.26(+2.26%)
May 04, 2023 56.46 56.72 55.61 55.75 38,889 -0.95(-1.68%)
May 03, 2023 57.70 57.76 56.58 56.70 43,931 -0.72(-1.25%)
May 02, 2023 57.79 57.92 57.15 57.42 50,013 -0.48(-0.83%)
May 01, 2023 57.74 57.99 57.56 57.90 43,034 -0.01(-0.02%)
Apr 28, 2023 58.00 58.17 58.00 57.91 63,318 -0.14(-0.24%)
Apr 27, 2023 58.00 58.18 57.72 58.05 36,203 +0.29(+0.50%)
Apr 26, 2023 57.62 57.83 57.38 57.76 41,078 -0.13(-0.22%)
Apr 25, 2023 57.29 58.06 57.29 57.89 60,901 +0.24(+0.42%)
Apr 24, 2023 57.83 57.87 57.45 57.65 31,691 +0.18(+0.31%)
Apr 21, 2023 57.24 57.68 57.24 57.47 44,104 +0.27(+0.47%)
Apr 20, 2023 57.09 57.37 56.92 57.20 31,484 +0.00(+0.00%)
Apr 19, 2023 57.36 57.73 57.15 57.20 38,652 -0.12(-0.21%)
Apr 18, 2023 57.81 57.81 57.18 57.32 45,133 -0.68(-1.17%)
Apr 17, 2023 57.60 58.21 57.57 58.00 37,003 +0.30(+0.52%)
Apr 14, 2023 58.26 58.26 57.56 57.70 27,661 -0.57(-0.98%)
Apr 13, 2023 58.63 58.73 58.03 58.27 59,734 +0.00(+0.00%)
Apr 12, 2023 59.27 59.28 58.05 58.27 38,695 -0.74(-1.25%)
Apr 11, 2023 58.46 59.52 58.21 59.01 69,127 +0.54(+0.92%)
Apr 10, 2023 57.57 58.64 57.46 58.47 79,887 +0.82(+1.42%)
Apr 06, 2023 58.27 58.27 57.32 57.65 46,277 -0.29(-0.50%)
Apr 05, 2023 57.56 58.22 57.26 57.94 61,040 +0.48(+0.84%)
Apr 04, 2023 57.27 57.63 57.01 57.46 36,227 +0.61(+1.07%)
Apr 03, 2023 58.12 58.45 56.85 56.85 83,362 -1.22(-2.10%)
Mar 31, 2023 57.41 58.35 57.41 58.07 69,664 +0.63(+1.10%)
Mar 30, 2023 57.18 57.65 56.46 57.44 45,854 -0.05(-0.09%)
Mar 29, 2023 58.35 58.62 57.43 57.49 49,005 -0.72(-1.24%)
Mar 28, 2023 58.34 58.57 57.62 58.21 38,707 -0.26(-0.44%)
Mar 27, 2023 57.72 59.02 57.34 58.47 72,526 +0.88(+1.53%)
Mar 24, 2023 55.85 57.76 55.85 57.59 78,746 +1.57(+2.80%)
Mar 23, 2023 55.93 56.32 55.10 56.02 94,086 +0.21(+0.38%)
Mar 22, 2023 56.40 56.85 55.71 55.81 76,346 -0.62(-1.10%)
Mar 21, 2023 56.85 56.85 55.77 56.43 111,250 +0.44(+0.79%)
Mar 20, 2023 56.22 56.22 55.59 55.99 132,068 +0.53(+0.96%)
Mar 17, 2023 56.85 56.86 54.48 55.46 873,294 -1.77(-3.09%)
Mar 16, 2023 55.71 57.80 55.08 57.23 189,304 +0.87(+1.54%)
Mar 15, 2023 54.10 56.79 54.00 56.36 217,972 +1.11(+2.01%)
Mar 14, 2023 52.91 55.34 52.25 55.25 196,355 +2.81(+5.36%)
Mar 13, 2023 52.63 52.92 51.55 52.44 229,044 -0.58(-1.09%)
Mar 10, 2023 54.01 54.57 52.93 53.02 75,325 -1.07(-1.98%)
Mar 09, 2023 53.80 54.54 53.53 54.09 74,608 +0.15(+0.28%)
Mar 08, 2023 54.12 54.17 53.57 53.94 57,666 -0.32(-0.59%)
Mar 07, 2023 54.61 54.85 53.60 54.26 69,683 -0.68(-1.24%)
Mar 06, 2023 55.12 55.17 54.56 54.94 72,168 -0.11(-0.20%)
Mar 03, 2023 55.45 55.55 54.82 55.05 95,183 -0.17(-0.31%)
Mar 02, 2023 55.31 55.80 55.07 55.22 75,801 -0.16(-0.29%)
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.