Skip to main content

National Healthcare Corp (NY: NHC )

92.32 +1.45 (+1.60%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 90.00 91.48 90.00 90.87 47,132 +0.35(+0.39%)
Apr 29, 2024 91.33 91.89 90.28 90.52 23,290 -0.76(-0.83%)
Apr 26, 2024 90.91 91.89 90.87 91.28 29,397 +0.51(+0.56%)
Apr 25, 2024 90.26 91.46 90.08 90.77 37,406 -0.36(-0.40%)
Apr 24, 2024 90.77 91.13 89.64 91.13 37,688 -0.05(-0.05%)
Apr 23, 2024 89.89 91.88 89.89 91.18 35,848 +1.19(+1.32%)
Apr 22, 2024 90.42 90.99 89.69 89.99 41,974 -0.63(-0.70%)
Apr 19, 2024 87.62 90.62 87.62 90.62 71,318 +2.67(+3.04%)
Apr 18, 2024 87.87 88.83 87.65 87.95 50,805 +0.27(+0.31%)
Apr 17, 2024 87.89 88.23 87.03 87.68 32,211 +0.34(+0.39%)
Apr 16, 2024 87.84 88.61 87.03 87.34 36,591 -0.63(-0.72%)
Apr 15, 2024 89.43 89.59 87.97 87.97 31,730 -1.17(-1.31%)
Apr 12, 2024 89.40 89.41 88.19 89.14 44,602 -0.66(-0.73%)
Apr 11, 2024 89.70 89.85 88.73 89.80 34,142 +0.68(+0.76%)
Apr 10, 2024 89.47 90.31 88.49 89.12 46,584 -1.76(-1.94%)
Apr 09, 2024 92.37 92.37 90.71 90.88 38,397 -1.05(-1.14%)
Apr 08, 2024 92.88 93.16 91.87 91.93 60,503 -0.66(-0.71%)
Apr 05, 2024 90.70 92.60 90.70 92.59 67,078 +1.41(+1.55%)
Apr 04, 2024 90.81 91.60 90.62 91.18 50,024 +0.62(+0.68%)
Apr 03, 2024 89.23 90.70 89.23 90.56 48,481 +0.95(+1.06%)
Apr 02, 2024 91.45 91.75 89.00 89.61 77,803 -2.88(-3.11%)
Apr 01, 2024 94.68 94.68 92.15 92.49 47,518 -2.02(-2.14%)
Mar 28, 2024 93.24 94.94 92.60 94.51 117,049 +1.20(+1.29%)
Mar 27, 2024 91.67 93.40 91.67 93.31 48,816 +1.74(+1.90%)
Mar 26, 2024 92.34 92.52 91.44 91.57 47,739 -0.47(-0.51%)
Mar 25, 2024 92.41 93.26 91.69 92.04 33,118 -0.81(-0.87%)
Mar 22, 2024 92.78 92.97 91.72 92.85 56,305 -0.50(-0.54%)
Mar 21, 2024 93.59 94.67 92.96 93.35 60,752 -0.33(-0.35%)
Mar 20, 2024 92.31 94.09 91.51 93.68 66,937 +0.94(+1.01%)
Mar 19, 2024 91.24 92.97 91.24 92.74 70,299 +0.99(+1.08%)
Mar 18, 2024 91.71 92.48 91.37 91.75 91,058 -0.51(-0.55%)
Mar 15, 2024 92.48 94.38 91.44 92.26 226,985 -0.81(-0.87%)
Mar 14, 2024 94.34 94.64 92.69 93.07 65,564 -1.41(-1.49%)
Mar 13, 2024 95.62 97.08 94.40 94.48 66,615 -2.00(-2.07%)
Mar 12, 2024 94.39 96.79 94.39 96.48 58,950 +1.68(+1.77%)
Mar 11, 2024 92.76 95.89 92.76 94.80 86,793 +2.26(+2.44%)
Mar 08, 2024 96.16 96.30 92.35 92.54 99,341 -3.09(-3.23%)
Mar 07, 2024 95.09 96.50 94.25 95.63 59,537 +0.56(+0.59%)
Mar 06, 2024 94.09 95.07 93.31 95.07 76,146 +0.97(+1.03%)
Mar 05, 2024 94.98 96.64 94.04 94.10 112,500 -1.32(-1.38%)
Mar 04, 2024 96.41 97.30 95.01 95.42 77,811 -0.85(-0.88%)
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.