Skip to main content

National Healthcare Corp (NY: NHC )

106.66 -0.20 (-0.19%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.