Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
160.52
-7.37 (-4.39%)
At close: Mar 9, 2026, 4:00 PM EDT
160.52
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026164.38165.08152.15159.62--4.93%221,224
Mar 6, 2026164.29167.90162.86167.89167.89-0.12%81,693
Mar 5, 2026172.54174.54163.72168.09168.09-2.74%65,170
Mar 4, 2026170.62174.51169.24172.83172.831.36%60,856
Mar 3, 2026168.32171.14165.50170.51170.51-0.37%66,230
Mar 2, 2026162.95173.19162.95171.15171.154.68%87,362
Feb 27, 2026155.75164.74155.75163.50163.502.08%111,069
Feb 26, 2026161.44161.44158.67160.17160.17-0.10%83,606
Feb 25, 2026157.49160.97155.34160.33160.331.83%81,699
Feb 24, 2026157.58159.63155.60157.45157.450.20%77,439
Feb 23, 2026157.88159.50155.02157.13157.13-0.44%87,029
Feb 20, 2026157.76160.06153.93157.82157.82-0.38%86,737
Feb 19, 2026160.91162.52156.17158.42158.42-2.27%112,352
Feb 18, 2026164.75165.44159.96162.10162.10-1.73%72,905
Feb 17, 2026170.10171.35163.28164.96164.96-2.79%72,072
Feb 13, 2026169.53171.15168.61169.69169.690.81%43,924
Feb 12, 2026168.40171.64167.56168.33168.33-0.01%89,847
Feb 11, 2026162.92168.88162.70168.34168.343.51%59,730
Feb 10, 2026164.08164.08160.85162.63162.630.05%54,220
Feb 9, 2026162.32164.55158.28162.55162.550.61%52,113
Feb 6, 2026162.44163.11158.44161.57161.571.04%63,538
Feb 5, 2026151.53161.80151.53159.90159.905.58%77,453
Feb 4, 2026149.50153.85149.45151.45151.451.72%54,695
Feb 3, 2026149.02151.29146.75148.89148.89-0.27%53,461
Feb 2, 2026143.52149.29143.52149.29149.294.32%66,031
Jan 30, 2026138.91145.38138.91143.11143.112.09%115,196
Jan 29, 2026138.45140.49138.12140.18140.180.78%59,952
Jan 28, 2026141.09141.14138.69139.09139.09-0.60%49,054
Jan 27, 2026145.12145.12139.67139.93139.93-3.98%41,936
Jan 26, 2026145.41146.74141.49145.73145.731.75%75,119
Jan 23, 2026144.78144.78141.37143.23143.23-1.19%52,603
Jan 22, 2026143.28146.45142.07144.95144.950.81%59,025
Jan 21, 2026138.22144.27138.11143.79143.794.36%65,467
Jan 20, 2026135.22138.09135.22137.78137.780.46%27,423
Jan 16, 2026140.34140.34136.05137.15137.15-1.34%54,986
Jan 15, 2026134.38139.76134.38139.01139.012.73%77,584
Jan 14, 2026135.03135.34132.49135.31135.31-0.26%77,784
Jan 13, 2026134.71135.66132.96135.66135.661.31%73,341
Jan 12, 2026130.00134.38128.33133.91133.913.20%105,425
Jan 9, 2026128.49130.99128.35129.76129.760.83%61,823
Jan 8, 2026130.87132.93128.00128.69128.69-2.46%65,427
Jan 7, 2026134.58135.45131.57131.93131.93-1.89%73,426
Jan 6, 2026130.06135.41129.48134.47134.472.70%87,391
Jan 5, 2026129.92135.25129.92130.93130.930.40%97,352
Jan 2, 2026136.57136.57129.44130.41130.41-4.87%75,262
Dec 31, 2025139.29139.29136.10137.09137.09-0.95%96,146
Dec 30, 2025138.49139.53137.07138.41137.77-0.26%60,820
Dec 29, 2025139.26139.26137.61138.77138.130.06%74,332
Dec 26, 2025138.62139.80137.72138.68138.040.08%30,995
Dec 24, 2025139.72140.33138.06138.57137.93-0.47%84,721
Dec 23, 2025141.49142.90138.92139.23138.59-2.07%61,994
Dec 22, 2025141.76144.25141.39142.17141.510.37%59,317
Dec 19, 2025140.16142.62139.31141.64140.99-0.02%391,766
Dec 18, 2025142.25144.53141.08141.67141.010.86%112,664
Dec 17, 2025138.08141.45138.08140.46139.811.10%70,010
Dec 16, 2025139.76142.11136.68138.93138.29-0.67%119,938
Dec 15, 2025139.99143.56137.93139.87139.220.94%107,203
Dec 12, 2025138.00139.54136.81138.57137.930.60%46,134
Dec 11, 2025135.50138.13135.01137.75137.112.03%63,647
Dec 10, 2025134.63137.37134.63135.01134.390.87%65,320
Dec 9, 2025132.21136.40132.06133.84133.221.23%60,271
Dec 8, 2025135.18135.74131.81132.21131.60-1.87%75,748
Dec 5, 2025137.97139.06132.95134.73134.11-1.36%47,185
Dec 4, 2025138.68138.68136.06136.59135.96-0.79%66,036
Dec 3, 2025137.99138.70135.54137.68137.040.36%81,776
Dec 2, 2025138.82140.30135.84137.18136.55-0.08%103,277
Dec 1, 2025134.56138.55134.56137.29136.660.73%75,235
Nov 28, 2025137.00137.32135.09136.29135.66-0.65%39,855
Nov 26, 2025137.02140.41136.92137.18136.55-0.56%146,818
Nov 25, 2025134.76139.64133.50137.95137.314.41%127,679
Nov 24, 2025130.92133.44128.81132.12131.511.29%49,905
Nov 21, 2025126.79131.60126.79130.44129.842.42%113,366
Nov 20, 2025127.69128.65125.78127.36126.770.96%32,707
Nov 19, 2025125.02126.82124.95126.15125.570.98%61,824
Nov 18, 2025125.33126.74124.57124.93124.35-0.75%32,507
Nov 17, 2025127.90128.16125.15125.87125.29-1.76%30,823
Nov 14, 2025125.88129.24125.88128.12127.531.18%54,790
Nov 13, 2025127.69127.97124.26126.62126.03-2.07%58,306
Nov 12, 2025132.43133.03129.12129.29128.69-2.20%71,748
Nov 11, 2025132.09132.59129.88132.20131.591.09%40,178
Nov 10, 2025126.84131.45124.86130.77130.172.83%62,593
Nov 7, 2025124.83131.23124.83127.17126.581.74%61,700
Nov 6, 2025124.70127.10122.47125.00124.420.06%82,634
Nov 5, 2025123.82125.58121.19124.93124.352.29%103,137
Nov 4, 2025120.23122.97120.23122.13121.570.90%44,274
Nov 3, 2025119.72121.04118.14121.04120.481.34%54,869
Oct 31, 2025120.57121.18118.88119.44118.89-1.93%49,107
Oct 30, 2025120.87122.62120.16121.79121.230.78%91,165
Oct 29, 2025121.74123.43119.80120.85120.29-0.94%86,636
Oct 28, 2025120.47122.81120.08122.00121.441.35%48,679
Oct 27, 2025122.72122.72119.99120.38119.82-1.91%53,036
Oct 24, 2025123.39123.88122.15122.73122.160.54%57,366
Oct 23, 2025123.64123.64121.09122.07121.51-1.17%27,656
Oct 22, 2025121.25123.86121.00123.51122.941.80%72,429
Oct 21, 2025122.66124.22121.17121.33120.77-1.70%63,550
Oct 20, 2025122.86124.00121.70123.43122.861.21%59,270
Oct 17, 2025121.90122.56120.53121.95121.390.06%68,271
Oct 16, 2025123.22123.22121.13121.88121.32-0.50%46,605
Oct 15, 2025122.95123.41121.16122.49121.920.81%43,550
Oct 14, 2025119.00122.26117.22121.50120.941.67%67,317