Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
134.73
-1.86 (-1.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025137.97139.06132.95134.73134.73-1.36%47,116
Dec 4, 2025138.68138.68136.06136.59136.59-0.79%66,036
Dec 3, 2025137.99138.70135.54137.68137.680.36%81,745
Dec 2, 2025138.82140.30135.84137.18137.18-0.08%103,277
Dec 1, 2025134.56138.55134.56137.29137.290.73%75,235
Nov 28, 2025137.00137.32135.09136.29136.29-0.65%39,855
Nov 26, 2025137.02140.41136.92137.18137.18-0.56%135,916
Nov 25, 2025134.76139.64133.50137.95137.954.41%126,609
Nov 24, 2025130.92133.44128.81132.12132.121.29%49,820
Nov 21, 2025126.79131.60126.79130.44130.442.42%113,360
Nov 20, 2025127.69128.65125.78127.36127.360.96%32,707
Nov 19, 2025125.02126.82124.95126.15126.150.98%61,824
Nov 18, 2025125.33126.74124.57124.93124.93-0.75%32,507
Nov 17, 2025127.90128.16125.15125.87125.87-1.76%30,823
Nov 14, 2025125.88129.24125.88128.12128.121.18%54,790
Nov 13, 2025127.69127.97124.26126.62126.62-2.07%58,306
Nov 12, 2025132.43133.03129.12129.29129.29-2.20%71,748
Nov 11, 2025132.09132.59129.88132.20132.201.09%40,178
Nov 10, 2025126.84131.45124.86130.77130.772.83%62,593
Nov 7, 2025124.83131.23124.83127.17127.171.74%61,700
Nov 6, 2025124.70127.10122.47125.00125.000.06%82,634
Nov 5, 2025123.82125.58121.19124.93124.932.29%103,137
Nov 4, 2025120.23122.97120.23122.13122.130.90%44,274
Nov 3, 2025119.72121.04118.14121.04121.041.34%54,869
Oct 31, 2025120.57121.18118.88119.44119.44-1.93%49,107
Oct 30, 2025120.87122.62120.16121.79121.790.78%91,165
Oct 29, 2025121.74123.43119.80120.85120.85-0.94%86,636
Oct 28, 2025120.47122.81120.08122.00122.001.35%48,679
Oct 27, 2025122.72122.72119.99120.38120.38-1.91%53,036
Oct 24, 2025123.39123.88122.15122.73122.730.54%57,366
Oct 23, 2025123.64123.64121.09122.07122.07-1.17%27,656
Oct 22, 2025121.25123.86121.00123.51123.511.80%72,429
Oct 21, 2025122.66124.22121.17121.33121.33-1.70%63,550
Oct 20, 2025122.86124.00121.70123.43123.431.21%59,270
Oct 17, 2025121.90122.56120.53121.95121.950.06%68,271
Oct 16, 2025123.22123.22121.13121.88121.88-0.50%46,605
Oct 15, 2025122.95123.41121.16122.49122.490.81%43,550
Oct 14, 2025119.00122.26117.22121.50121.501.67%67,317
Oct 13, 2025118.27120.41117.59119.51119.511.77%127,667
Oct 10, 2025119.02120.65116.42117.43117.43-1.23%135,908
Oct 9, 2025120.14120.14117.56118.89118.89-0.92%74,841
Oct 8, 2025118.87120.57118.28119.99119.991.85%46,402
Oct 7, 2025117.92118.96116.53117.81117.81-0.53%65,813
Oct 6, 2025121.95121.95117.71118.44118.44-2.37%35,929
Oct 3, 2025122.77125.62121.09121.32121.32-0.39%51,253
Oct 2, 2025124.31124.70121.41121.80121.80-2.28%75,741
Oct 1, 2025121.27125.42121.27124.64124.642.58%60,402
Sep 30, 2025121.20122.36119.45121.51121.51-0.78%62,338
Sep 29, 2025126.33127.25121.97122.47121.83-3.12%77,985
Sep 26, 2025122.49126.89122.49126.41125.753.38%66,987
Sep 25, 2025123.40123.76121.49122.28121.64-2.03%108,645
Sep 24, 2025121.96125.09121.96124.81124.161.68%43,867
Sep 23, 2025122.10123.37120.17122.75122.110.35%84,518
Sep 22, 2025118.11122.94116.15122.32121.684.35%136,650
Sep 19, 2025119.02119.60115.94117.22116.61-1.55%511,250
Sep 18, 2025116.26119.51115.77119.07118.453.27%111,863
Sep 17, 2025115.64119.38114.86115.30114.70-0.07%67,470
Sep 16, 2025116.10116.44114.59115.38114.78-0.68%89,284
Sep 15, 2025116.46122.10115.44116.17115.561.03%113,265
Sep 12, 2025115.71115.94114.36114.98114.38-0.30%56,708
Sep 11, 2025113.72115.88113.72115.33114.731.68%38,048
Sep 10, 2025114.24115.36112.95113.42112.83-0.54%27,001
Sep 9, 2025115.25115.33112.40114.04113.44-1.63%35,557
Sep 8, 2025115.00116.13113.91115.93115.320.86%34,407
Sep 5, 2025115.02115.20113.03114.94114.34-0.18%29,017
Sep 4, 2025113.16115.15112.28115.15114.552.58%32,826
Sep 3, 2025113.31113.35111.24112.25111.66-0.25%35,199
Sep 2, 2025112.41114.00112.41112.53111.94-0.84%31,622
Aug 29, 2025113.01113.60112.42113.48112.890.27%33,723
Aug 28, 2025112.05113.59111.11113.17112.581.07%42,878
Aug 27, 2025111.08112.66111.08111.97111.380.50%27,882
Aug 26, 2025112.58112.58110.83111.41110.83-0.51%33,194
Aug 25, 2025115.33115.33111.98111.98111.39-2.47%42,967
Aug 22, 2025110.59114.94110.59114.82114.224.10%48,753
Aug 21, 2025109.94112.25109.81110.30109.720.38%34,469
Aug 20, 2025109.89111.05109.53109.88109.310.50%38,447
Aug 19, 2025107.75109.71107.75109.33108.761.46%29,275
Aug 18, 2025107.37108.03107.32107.76107.200.24%24,915
Aug 15, 2025106.77107.77105.50107.50106.941.08%36,684
Aug 14, 2025107.88107.91105.22106.35105.79-2.27%41,828
Aug 13, 2025108.17109.71107.30108.82108.251.24%47,077
Aug 12, 2025104.77107.91104.77107.49106.933.93%43,679
Aug 11, 2025100.15105.6199.25103.43102.893.04%111,726
Aug 8, 202597.81101.1496.99100.3899.864.12%51,865
Aug 7, 202597.6897.6895.2096.4195.91-0.24%38,841
Aug 6, 202596.0896.9795.8196.6496.130.19%36,227
Aug 5, 202595.3696.8494.6196.4695.961.78%41,187
Aug 4, 202595.0496.0894.2394.7794.270.21%34,801
Aug 1, 202595.5896.0494.0494.5794.08-1.52%54,189
Jul 31, 202594.5997.0794.2796.0395.530.47%69,140
Jul 30, 202596.9897.4494.9895.5895.08-1.34%44,289
Jul 29, 202596.7097.4395.5496.8896.371.11%62,344
Jul 28, 202596.3897.0095.5595.8295.32-0.60%42,069
Jul 25, 202593.9997.1593.9996.4095.902.03%53,557
Jul 24, 202594.6695.4193.5494.4893.99-1.17%52,195
Jul 23, 202596.0797.7494.4995.6095.10-0.63%71,274
Jul 22, 202597.1298.6396.1496.2195.71-1.13%42,477
Jul 21, 202597.8199.1296.9597.3196.80-0.13%40,040
Jul 18, 202599.4499.4497.3397.4496.93-1.30%55,243
Jul 17, 202597.5199.9597.5198.7298.200.51%75,881