Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
206.54
+5.01 (2.49%)
Jun 26, 2026, 4:00 PM EDT - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026202.05206.54198.38206.54206.542.49%500,480
Jun 25, 2026202.61203.04198.00201.53201.53-0.63%105,490
Jun 24, 2026197.41204.77197.41202.81202.811.64%103,204
Jun 23, 2026200.81205.66198.28199.54199.54-0.92%140,024
Jun 22, 2026199.20202.86196.52201.40201.40-0.06%180,107
Jun 18, 2026193.13205.90190.86201.53201.535.46%667,140
Jun 17, 2026191.10192.70186.65191.10191.10-0.45%130,168
Jun 16, 2026196.04200.66190.25191.97191.97-1.85%142,587
Jun 15, 2026198.14199.81194.50195.59195.59-1.08%134,272
Jun 12, 2026197.44202.82196.25197.72197.720.90%110,871
Jun 11, 2026194.07197.24193.19195.95195.952.16%96,381
Jun 10, 2026193.55196.70191.81191.81191.81-0.16%153,429
Jun 9, 2026188.94193.18188.94192.12192.122.34%142,535
Jun 8, 2026193.33195.90187.65187.73187.73-2.29%151,839
Jun 5, 2026187.80194.88187.80192.13192.132.19%105,788
Jun 4, 2026186.46190.17185.17188.02188.020.85%77,585
Jun 3, 2026187.19188.57183.46186.44186.441.69%116,424
Jun 2, 2026180.11183.61176.75183.35183.352.20%118,795
Jun 1, 2026183.44185.91179.31179.40179.40-2.72%145,211
May 29, 2026184.00185.16181.11184.42184.42-0.23%76,270
May 28, 2026192.90192.90182.94184.84184.84-3.73%86,158
May 27, 2026191.21193.95189.10192.00192.001.05%103,276
May 26, 2026193.97195.67182.01190.00190.00-3.06%178,516
May 22, 2026194.90197.45193.11196.00196.00-132,805
May 21, 2026197.32197.32191.50196.00196.00-1.76%148,896
May 20, 2026205.06205.06195.47199.51199.511.79%85,328
May 19, 2026196.10200.09192.88196.00196.00-0.15%102,065
May 18, 2026193.65199.53193.65196.30196.301.37%90,360
May 15, 2026195.60197.00190.93193.65193.65-2.18%75,792
May 14, 2026196.35199.62195.40197.96197.961.67%63,036
May 13, 2026190.88194.76189.20194.71194.712.77%104,466
May 12, 2026190.71191.91185.34189.47189.47-0.15%122,666
May 11, 2026190.71193.20185.50189.75189.750.49%89,528
May 8, 2026174.50189.95174.50188.82188.8210.15%150,312
May 7, 2026170.61173.64169.80171.42171.421.19%64,221
May 6, 2026168.39172.00168.39169.41169.411.41%111,979
May 5, 2026172.09173.33166.56167.05167.05-2.09%65,411
May 4, 2026173.87173.87168.88170.61170.61-2.43%70,356
May 1, 2026173.31179.01172.03174.86174.860.91%98,291
Apr 30, 2026174.08174.08168.34173.29173.29-1.02%101,971
Apr 29, 2026173.13175.47172.30175.07175.070.25%115,319
Apr 28, 2026176.38177.47174.14174.64174.64-0.99%66,236
Apr 27, 2026171.79177.04171.79176.38176.382.04%98,295
Apr 24, 2026169.78173.98169.64172.86172.861.34%109,231
Apr 23, 2026174.87178.85169.11170.58170.58-1.76%180,105
Apr 22, 2026161.86184.08161.86173.63173.638.11%336,312
Apr 21, 2026167.31167.52157.28160.61160.61-3.58%145,631
Apr 20, 2026167.13168.99166.05166.58166.58-0.84%83,113
Apr 17, 2026162.95168.45162.95167.99167.994.14%77,320
Apr 16, 2026158.53161.66156.82161.31161.311.33%104,912
Apr 15, 2026162.87163.80156.44159.20159.20-2.63%98,518
Apr 14, 2026169.44169.44162.80163.50163.50-3.60%93,249
Apr 13, 2026170.84171.29167.52169.60169.60-0.73%84,274
Apr 10, 2026176.03176.03168.11170.85170.85-3.37%114,215
Apr 9, 2026171.03177.47169.86176.81176.812.58%164,241
Apr 8, 2026169.79172.39168.17172.37172.373.58%148,233
Apr 7, 2026164.63168.00164.57166.42166.421.40%142,979
Apr 6, 2026163.28167.75161.57164.13164.130.85%111,236
Apr 2, 2026156.77163.22154.91162.75162.753.03%95,621
Apr 1, 2026159.15160.11156.30157.97157.97-1.08%120,083
Mar 31, 2026162.95163.26159.00159.70159.70-1.27%131,615
Mar 30, 2026162.32163.26159.00162.39161.750.84%118,714
Mar 27, 2026159.64164.41159.64161.03160.40-0.16%133,745
Mar 26, 2026160.75162.90159.30161.28160.64-0.09%176,980
Mar 25, 2026164.43164.51160.91161.42160.78-0.35%97,916
Mar 24, 2026159.07164.42159.07161.99161.350.15%133,895
Mar 23, 2026160.54165.06160.54161.75161.111.85%125,423
Mar 20, 2026159.24159.24154.12158.81158.180.68%474,494
Mar 19, 2026158.20160.65156.29157.73157.110.01%123,676
Mar 18, 2026161.20164.53157.32157.72157.10-3.04%118,403
Mar 17, 2026165.83167.42160.62162.67162.03-1.39%127,897
Mar 16, 2026164.15168.23162.48164.96164.312.18%89,297
Mar 13, 2026157.04161.44157.04161.44160.803.57%51,900
Mar 12, 2026152.54158.40152.54155.88155.27-0.29%95,961
Mar 11, 2026156.60158.30155.09156.34155.72-0.81%98,570
Mar 10, 2026159.10163.38156.68157.62157.00-1.81%87,567
Mar 9, 2026164.38165.08152.15160.52159.89-4.39%236,222
Mar 6, 2026164.29167.90162.86167.89167.23-0.12%81,693
Mar 5, 2026172.54174.54163.72168.09167.43-2.74%65,170
Mar 4, 2026170.62174.51169.24172.83172.151.36%63,086
Mar 3, 2026168.32171.14165.50170.51169.84-0.37%66,255
Mar 2, 2026162.95173.19162.95171.15170.484.68%87,429
Feb 27, 2026155.75164.74155.75163.50162.862.08%112,375
Feb 26, 2026161.44161.44158.67160.17159.54-0.10%83,959
Feb 25, 2026157.49160.97155.34160.33159.701.83%82,051
Feb 24, 2026157.58159.63155.60157.45156.830.20%77,815
Feb 23, 2026157.88159.50155.02157.13156.51-0.44%87,029
Feb 20, 2026157.76160.06153.93157.82157.20-0.38%88,714
Feb 19, 2026160.91162.52156.17158.42157.80-2.27%115,438
Feb 18, 2026164.75165.44159.96162.10161.46-1.73%73,065
Feb 17, 2026170.10171.35163.28164.96164.31-2.79%72,094
Feb 13, 2026169.53171.15168.61169.69169.020.81%44,432
Feb 12, 2026168.40171.64167.56168.33167.67-0.01%89,847
Feb 11, 2026162.92168.88162.70168.34167.683.51%59,732
Feb 10, 2026164.08164.08160.85162.63161.990.05%54,220
Feb 9, 2026162.32164.55158.28162.55161.910.61%52,113
Feb 6, 2026162.44163.11158.44161.57160.931.04%63,548
Feb 5, 2026151.53161.80151.53159.90159.275.58%77,470
Feb 4, 2026149.50153.85149.45151.45150.851.72%54,695
Feb 3, 2026149.02151.29146.75148.89148.30-0.27%57,080