National HealthCare Corporation (NHC)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

91.47

-1.94

(-2.08%)

At close: 04:00PM EDT

91.47

-0.16

(-0.17%)

After hours:

04:03PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	94.00	93.24	91.44	91.47	91.47	39,231
May 02, 2024	93.00	93.44	90.63	93.41	93.41	48,200
May 01, 2024	90.91	93.19	90.91	92.02	92.02	66,800
Apr 30, 2024	90.00	91.48	90.00	90.87	90.87	47,100
Apr 29, 2024	91.33	91.89	90.28	90.52	90.52	23,300
Apr 26, 2024	90.91	91.90	90.87	91.28	91.28	29,400
Apr 25, 2024	90.26	91.46	90.08	90.77	90.77	37,400
Apr 24, 2024	90.77	91.13	89.64	91.13	91.13	37,700
Apr 23, 2024	89.89	91.88	89.89	91.18	91.18	35,800
Apr 22, 2024	90.42	90.99	89.69	89.99	89.99	42,000
Apr 19, 2024	87.62	90.62	87.62	90.62	90.62	71,300
Apr 18, 2024	87.87	88.83	87.65	87.95	87.95	50,800
Apr 17, 2024	87.89	88.23	87.03	87.68	87.68	32,200
Apr 16, 2024	87.84	88.61	87.03	87.34	87.34	36,600
Apr 15, 2024	89.43	89.60	87.97	87.97	87.97	31,700
Apr 12, 2024	89.40	89.41	88.19	89.14	89.14	44,600
Apr 11, 2024	89.70	89.85	88.73	89.80	89.80	34,100
Apr 10, 2024	89.47	90.31	88.49	89.12	89.12	46,600
Apr 09, 2024	92.37	92.37	90.71	90.88	90.88	38,400
Apr 08, 2024	92.88	93.16	91.87	91.93	91.93	60,500
Apr 05, 2024	90.70	92.60	90.70	92.59	92.59	67,100
Apr 04, 2024	90.81	91.60	90.62	91.18	91.18	50,000
Apr 03, 2024	89.23	90.71	89.23	90.56	90.56	48,500
Apr 02, 2024	91.45	91.76	89.00	89.61	89.61	77,800
Apr 01, 2024	94.68	94.68	92.15	92.49	92.49	47,500
Mar 28, 2024	93.24	94.94	92.60	94.51	94.51	117,000
Mar 27, 2024	91.67	93.40	91.67	93.31	93.31	48,800
Mar 27, 2024	0.59 Dividend
Mar 26, 2024	92.34	92.52	91.44	91.57	90.98	47,700
Mar 25, 2024	92.41	93.26	91.69	92.04	91.45	33,100
Mar 22, 2024	92.78	92.97	91.72	92.85	92.25	56,300
Mar 21, 2024	93.59	94.67	92.96	93.35	92.75	60,700
Mar 20, 2024	92.31	94.09	91.51	93.68	93.08	66,900
Mar 19, 2024	91.24	92.97	91.24	92.74	92.14	70,300
Mar 18, 2024	91.71	92.49	91.37	91.75	91.16	91,100
Mar 15, 2024	92.48	94.38	91.44	92.26	91.67	227,000
Mar 14, 2024	94.34	94.64	92.69	93.07	92.47	65,600
Mar 13, 2024	95.62	97.08	94.40	94.48	93.87	66,600
Mar 12, 2024	94.39	96.79	94.39	96.48	95.86	59,000
Mar 11, 2024	92.76	95.89	92.76	94.80	94.19	86,800
Mar 08, 2024	96.16	96.30	92.35	92.54	91.94	99,300
Mar 07, 2024	95.09	96.50	94.25	95.63	95.01	59,500
Mar 06, 2024	94.09	95.07	93.31	95.07	94.46	76,100
Mar 05, 2024	94.98	96.64	94.04	94.10	93.49	112,500
Mar 04, 2024	96.41	97.30	95.01	95.42	94.81	77,800
Mar 01, 2024	98.22	99.08	95.55	96.27	95.65	69,000
Feb 29, 2024	98.39	98.76	97.76	98.66	98.02	47,600
Feb 28, 2024	97.25	98.26	96.82	97.82	97.19	45,600
Feb 27, 2024	99.21	99.21	97.52	98.01	97.38	84,700
Feb 26, 2024	98.25	99.68	98.25	98.73	98.09	57,300
Feb 23, 2024	100.49	101.81	98.25	98.34	97.71	45,200
Feb 22, 2024	98.72	100.76	98.12	100.76	100.11	71,300
Feb 21, 2024	97.74	99.08	96.51	98.87	98.23	99,000
Feb 20, 2024	92.55	97.85	92.55	97.65	97.02	158,700
Feb 16, 2024	95.00	95.52	92.60	93.35	92.75	131,000
Feb 15, 2024	92.20	92.64	91.22	92.34	91.75	79,400
Feb 14, 2024	90.60	91.82	89.72	91.69	91.10	86,600
Feb 13, 2024	91.73	92.99	89.55	90.12	89.54	92,500
Feb 12, 2024	92.23	93.62	92.07	93.23	92.63	71,400
Feb 09, 2024	91.37	92.81	91.37	92.50	91.90	86,000
Feb 08, 2024	90.62	91.35	90.32	90.95	90.36	72,500
Feb 07, 2024	90.99	91.65	90.38	90.50	89.92	57,500
Feb 06, 2024	90.60	91.91	90.43	91.16	90.57	83,900
Feb 05, 2024	91.95	92.18	90.86	90.86	90.27	55,800
Feb 02, 2024	92.78	93.65	92.02	92.38	91.78	70,200
Feb 01, 2024	93.48	93.67	91.94	93.17	92.57	103,700
Jan 31, 2024	95.75	95.92	92.90	93.04	92.44	138,500
Jan 30, 2024	96.73	96.81	95.38	95.60	94.98	95,500
Jan 29, 2024	97.37	97.99	96.55	97.08	96.45	58,500
Jan 26, 2024	98.87	98.98	97.10	97.75	97.12	66,700
Jan 25, 2024	98.61	98.61	96.59	98.10	97.47	77,200
Jan 24, 2024	98.98	99.57	97.40	97.40	96.77	80,000
Jan 23, 2024	99.15	99.98	97.59	98.14	97.51	89,300
Jan 22, 2024	96.29	99.16	96.29	98.07	97.44	96,200
Jan 19, 2024	95.76	96.44	93.85	96.44	95.82	68,200
Jan 18, 2024	96.16	96.16	95.04	95.31	94.70	50,500
Jan 17, 2024	95.47	96.90	94.64	95.04	94.43	68,300
Jan 16, 2024	97.02	97.17	95.73	96.09	95.47	70,300
Jan 12, 2024	95.21	97.47	95.21	97.39	96.76	106,100
Jan 11, 2024	95.47	95.82	94.76	95.31	94.70	89,500
Jan 10, 2024	94.23	95.92	93.77	95.59	94.97	94,000
Jan 09, 2024	94.00	95.12	93.11	94.61	94.00	104,000
Jan 08, 2024	92.49	94.84	92.45	94.78	94.17	74,200
Jan 05, 2024	92.94	93.87	92.06	92.20	91.61	125,700
Jan 04, 2024	93.89	94.58	93.12	93.50	92.90	76,600
Jan 03, 2024	92.88	94.49	92.76	93.19	92.59	93,400
Jan 02, 2024	91.87	93.86	91.87	93.24	92.64	97,500
Dec 29, 2023	93.84	94.18	91.69	92.42	91.82	175,800
Dec 28, 2023	95.76	95.90	94.39	94.52	93.91	111,700
Dec 28, 2023	0.59 Dividend
Dec 27, 2023	97.21	97.65	95.95	96.60	95.39	122,700
Dec 26, 2023	97.73	97.73	95.83	96.69	95.48	105,400
Dec 22, 2023	95.85	98.17	95.85	97.58	96.36	100,000
Dec 21, 2023	95.64	96.85	95.31	95.47	94.28	99,100
Dec 20, 2023	95.30	97.22	94.59	95.33	94.14	138,500
Dec 19, 2023	94.68	95.47	94.11	95.39	94.20	125,400
Dec 18, 2023	93.53	95.23	92.62	94.03	92.85	188,900
Dec 15, 2023	92.38	95.44	90.85	94.21	93.03	2,662,000
Dec 14, 2023	92.75	93.24	90.70	91.71	90.56	256,500
Dec 13, 2023	90.29	92.37	89.57	91.84	90.69	249,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,040.78+5,034.84(+6.22%)

National HealthCare Corporation (NHC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,040.78
+5,034.84(+6.22%)