Skip to main content

National Healthcare Corp (NY: NHC )

105.84 +0.92 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.75 75.49 73.32 73.85 33,979 -0.21(-0.28%)
Aug 30, 2021 74.95 74.95 73.72 74.06 14,783 -0.09(-0.12%)
Aug 27, 2021 73.15 75.00 73.05 74.15 23,786 +1.08(+1.48%)
Aug 26, 2021 73.82 74.58 73.07 73.07 14,024 -0.19(-0.26%)
Aug 25, 2021 73.52 75.01 72.92 73.26 24,647 -0.08(-0.11%)
Aug 24, 2021 73.90 74.13 72.99 73.34 17,132 -0.48(-0.65%)
Aug 23, 2021 74.86 75.32 73.40 73.82 20,729 -0.39(-0.53%)
Aug 20, 2021 73.15 74.93 73.15 74.21 26,119 +0.35(+0.47%)
Aug 19, 2021 73.23 73.86 72.86 73.86 21,884 +0.32(+0.44%)
Aug 18, 2021 75.16 75.38 73.08 73.54 26,304 -1.32(-1.76%)
Aug 17, 2021 74.90 75.49 74.29 74.86 23,902 -0.56(-0.74%)
Aug 16, 2021 75.25 76.66 74.56 75.42 21,051 +0.43(+0.57%)
Aug 13, 2021 75.72 75.72 74.99 74.99 12,142 -0.48(-0.64%)
Aug 12, 2021 75.40 75.63 74.14 75.47 24,983 -0.02(-0.03%)
Aug 11, 2021 76.46 76.46 74.26 75.49 31,036 -0.35(-0.46%)
Aug 10, 2021 77.28 77.28 75.06 75.84 13,945 -0.87(-1.13%)
Aug 09, 2021 76.77 76.77 75.60 76.71 19,018 +0.26(+0.34%)
Aug 06, 2021 77.81 77.81 75.46 76.45 20,495 -0.89(-1.15%)
Aug 05, 2021 76.57 77.45 75.70 77.34 25,297 +0.95(+1.24%)
Aug 04, 2021 75.50 76.46 75.50 76.39 23,813 +0.21(+0.28%)
Aug 03, 2021 76.13 76.62 75.30 76.18 14,668 +0.17(+0.22%)
Aug 02, 2021 78.00 78.42 75.84 76.01 26,297 -1.64(-2.11%)
Jul 30, 2021 74.56 77.95 74.56 77.65 46,875 +2.16(+2.86%)
Jul 29, 2021 75.30 75.98 74.78 75.49 11,436 +0.30(+0.40%)
Jul 28, 2021 75.50 75.50 74.25 75.19 15,691 +0.57(+0.76%)
Jul 27, 2021 75.20 75.63 74.32 74.62 14,907 -0.24(-0.32%)
Jul 26, 2021 75.05 75.31 74.26 74.86 27,416 +0.68(+0.92%)
Jul 23, 2021 73.30 74.49 72.70 74.18 15,181 +1.48(+2.04%)
Jul 22, 2021 73.96 73.96 72.11 72.70 16,577 -1.41(-1.90%)
Jul 21, 2021 74.15 74.93 73.60 74.11 18,710 +0.72(+0.98%)
Jul 20, 2021 73.45 75.62 73.24 73.39 52,730 +0.21(+0.29%)
Jul 19, 2021 73.26 74.33 72.60 73.18 38,057 -0.71(-0.96%)
Jul 16, 2021 73.71 74.00 73.26 73.89 35,698 +1.05(+1.44%)
Jul 15, 2021 71.32 72.94 71.12 72.84 21,495 +1.47(+2.06%)
Jul 14, 2021 71.99 72.00 70.72 71.37 20,442 -0.04(-0.06%)
Jul 13, 2021 72.09 72.50 71.41 71.41 24,251 -0.68(-0.94%)
Jul 12, 2021 70.74 72.14 69.86 72.09 22,933 +1.51(+2.14%)
Jul 09, 2021 70.37 71.43 70.10 70.58 25,236 -0.02(-0.03%)
Jul 08, 2021 69.86 70.61 69.75 70.60 22,788 -0.09(-0.13%)
Jul 07, 2021 70.68 71.17 70.20 70.69 18,644 +0.34(+0.48%)
Jul 06, 2021 70.62 71.00 69.78 70.35 32,225 +0.06(+0.09%)
Jul 02, 2021 70.36 70.82 70.21 70.29 16,074 -0.63(-0.89%)
Jul 01, 2021 70.56 71.26 69.86 70.92 37,876 +1.02(+1.46%)
Jun 30, 2021 70.16 70.56 69.80 69.90 35,979 -0.04(-0.06%)
Jun 29, 2021 69.97 70.50 69.71 69.94 24,276 -0.52(-0.74%)
Jun 28, 2021 69.95 70.71 69.56 70.46 37,744 +0.51(+0.73%)
Jun 25, 2021 70.90 70.90 68.69 69.95 331,344 +0.54(+0.78%)
Jun 24, 2021 69.05 69.46 67.74 69.41 47,943 +0.43(+0.62%)
Jun 23, 2021 69.60 69.60 68.39 68.98 45,443 -0.59(-0.85%)
Jun 22, 2021 69.63 70.00 68.01 69.57 64,080 -0.19(-0.27%)
Jun 21, 2021 69.47 70.98 68.58 69.76 65,011 +0.95(+1.38%)
Jun 18, 2021 72.19 72.19 67.59 68.81 132,373 -4.78(-6.50%)
Jun 17, 2021 73.89 74.27 72.51 73.59 45,935 -0.64(-0.86%)
Jun 16, 2021 73.92 74.90 73.24 74.23 16,880 -0.10(-0.13%)
Jun 15, 2021 73.06 74.98 72.86 74.33 21,372 +1.41(+1.93%)
Jun 14, 2021 73.74 73.74 71.41 72.92 27,709 -0.38(-0.52%)
Jun 11, 2021 74.08 75.49 72.56 73.30 25,012 -0.49(-0.66%)
Jun 10, 2021 73.50 74.22 73.30 73.79 21,469 +0.21(+0.29%)
Jun 09, 2021 74.73 74.93 73.53 73.58 24,511 -0.26(-0.35%)
Jun 08, 2021 74.60 74.60 73.58 73.84 24,834 -0.58(-0.78%)
Jun 07, 2021 73.81 74.48 73.42 74.42 14,458 +1.07(+1.46%)
Jun 04, 2021 73.82 74.62 73.28 73.35 23,359 -1.30(-1.74%)
Jun 03, 2021 74.40 74.93 73.73 74.65 15,525 +0.07(+0.09%)
Jun 02, 2021 74.86 76.66 73.85 74.58 37,986 -1.11(-1.47%)
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.