Skip to main content

National Healthcare Corp (NY: NHC )

105.84 +0.92 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 43.45 43.99 43.20 43.67 20,606 +0.22(+0.51%)
Jul 30, 2012 44.07 44.07 42.52 43.45 50,641 -0.64(-1.45%)
Jul 27, 2012 43.00 44.24 42.12 44.09 31,543 +1.15(+2.68%)
Jul 26, 2012 43.98 43.98 42.48 42.94 31,605 -0.37(-0.85%)
Jul 25, 2012 44.07 44.13 43.10 43.31 17,107 -0.53(-1.21%)
Jul 24, 2012 44.72 44.72 43.67 43.84 10,925 -0.71(-1.59%)
Jul 23, 2012 47.65 47.65 44.47 44.55 17,852 -2.12(-4.54%)
Jul 20, 2012 47.26 48.00 46.67 46.67 17,114 -1.33(-2.77%)
Jul 19, 2012 48.74 48.84 47.97 48.00 6,172 -0.71(-1.46%)
Jul 18, 2012 47.95 48.89 47.95 48.71 7,355 +0.70(+1.46%)
Jul 17, 2012 48.03 48.87 47.85 48.01 11,129 +0.04(+0.08%)
Jul 16, 2012 46.77 48.43 46.77 47.97 15,553 -0.59(-1.21%)
Jul 13, 2012 47.02 48.60 47.02 48.56 14,643 +1.47(+3.12%)
Jul 12, 2012 46.22 47.23 46.22 47.09 11,430 +0.36(+0.77%)
Jul 11, 2012 46.53 47.11 46.51 46.73 10,966 +0.20(+0.43%)
Jul 10, 2012 46.50 46.92 46.37 46.53 56,132 +0.18(+0.39%)
Jul 09, 2012 46.14 46.50 45.94 46.35 5,020 +0.27(+0.59%)
Jul 06, 2012 46.07 46.37 45.81 46.08 6,861 -0.42(-0.90%)
Jul 05, 2012 46.93 47.50 45.82 46.50 12,245 -0.64(-1.36%)
Jul 03, 2012 46.25 47.14 46.25 47.14 6,470 +0.65(+1.40%)
Jul 02, 2012 45.13 46.50 44.79 46.49 15,284 +1.26(+2.79%)
Jun 29, 2012 45.01 45.23 43.20 45.23 16,825 +1.16(+2.63%)
Jun 28, 2012 43.73 44.84 43.60 44.07 9,623 -0.28(-0.63%)
Jun 27, 2012 43.56 44.36 43.56 44.35 6,845 +0.52(+1.19%)
Jun 26, 2012 43.82 43.89 43.58 43.83 5,882 +0.22(+0.50%)
Jun 25, 2012 43.76 44.49 43.49 43.61 10,943 -0.63(-1.42%)
Jun 22, 2012 42.62 44.32 42.57 44.24 59,962 +1.74(+4.09%)
Jun 21, 2012 44.98 45.00 42.25 42.50 18,730 -2.39(-5.32%)
Jun 20, 2012 45.12 45.53 44.65 44.89 11,726 -0.43(-0.95%)
Jun 19, 2012 43.24 45.52 43.24 45.32 17,394 +2.13(+4.93%)
Jun 18, 2012 42.74 43.31 42.25 43.19 15,993 +0.35(+0.82%)
Jun 15, 2012 42.61 43.39 41.88 42.84 41,259 +0.11(+0.26%)
Jun 14, 2012 41.21 42.95 41.21 42.73 16,821 +1.77(+4.32%)
Jun 13, 2012 41.77 42.02 40.81 40.96 40,817 -0.82(-1.96%)
Jun 12, 2012 41.79 41.92 40.86 41.78 22,264 +0.36(+0.87%)
Jun 11, 2012 43.30 43.46 40.75 41.42 52,487 -1.60(-3.72%)
Jun 08, 2012 42.73 43.23 42.56 43.02 16,737 +0.04(+0.09%)
Jun 07, 2012 43.78 43.92 42.75 42.98 18,239 -0.34(-0.78%)
Jun 06, 2012 43.09 43.34 42.40 43.32 29,541 +0.45(+1.05%)
Jun 05, 2012 42.04 43.00 42.04 42.87 18,331 +0.58(+1.37%)
Jun 04, 2012 42.16 42.56 41.90 42.29 19,589 +0.18(+0.43%)
Jun 01, 2012 42.60 42.82 42.00 42.11 25,677 -0.70(-1.64%)
May 31, 2012 43.25 43.65 42.75 42.81 33,930 -0.39(-0.90%)
May 30, 2012 42.99 44.07 42.99 43.20 18,988 -0.29(-0.67%)
May 29, 2012 43.77 43.77 42.73 43.49 13,783 +0.22(+0.51%)
May 25, 2012 43.13 43.39 43.13 43.27 8,632 +0.17(+0.39%)
May 24, 2012 42.77 43.11 42.18 43.10 11,478 +0.34(+0.80%)
May 23, 2012 42.50 43.49 42.14 42.76 16,705 -0.09(-0.21%)
May 22, 2012 42.91 43.66 42.58 42.85 20,287 -0.27(-0.63%)
May 21, 2012 42.16 43.35 42.07 43.12 17,142 +1.22(+2.91%)
May 18, 2012 43.01 43.25 41.51 41.90 28,967 -1.35(-3.12%)
May 17, 2012 43.21 43.69 42.96 43.25 21,560 +0.06(+0.14%)
May 16, 2012 43.08 43.66 43.08 43.19 11,017 +0.31(+0.72%)
May 15, 2012 42.70 43.18 42.70 42.88 13,251 +0.16(+0.37%)
May 14, 2012 42.23 43.61 42.23 42.72 23,700 -0.18(-0.42%)
May 11, 2012 42.68 42.98 42.68 42.90 30,167 -0.28(-0.65%)
May 10, 2012 43.88 43.88 42.71 43.18 12,263 -0.23(-0.53%)
May 09, 2012 43.39 43.89 43.39 43.41 22,978 -0.48(-1.09%)
May 08, 2012 42.55 44.00 42.50 43.89 23,268 +0.89(+2.07%)
May 07, 2012 43.42 43.42 42.17 43.00 31,648 -0.46(-1.06%)
May 04, 2012 44.42 44.42 43.43 43.46 42,938 -1.34(-2.99%)
May 03, 2012 45.79 45.79 44.52 44.80 35,690 -0.91(-1.99%)
May 02, 2012 45.55 46.01 45.30 45.71 17,637 +0.30(+0.66%)
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.