Skip to main content
National HealthCare Corporation (NHC)
NYSEAMERICAN: NHC · Real-Time Price · USD
174.64
-1.74 (-0.99%)
Apr 28, 2026, 4:00 PM EDT - Market closed

National HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026176.38177.47174.14174.64174.64-0.99%66,235
Apr 27, 2026171.79177.04171.79176.38176.382.04%94,986
Apr 24, 2026169.78173.98169.64172.86172.861.34%107,557
Apr 23, 2026174.87178.85169.11170.58170.58-1.76%180,105
Apr 22, 2026161.86184.08161.86173.63173.638.11%336,068
Apr 21, 2026167.31167.52157.28160.61160.61-3.58%144,655
Apr 20, 2026167.13168.99166.05166.58166.58-0.84%83,020
Apr 17, 2026162.95168.45162.95167.99167.994.14%77,319
Apr 16, 2026158.53161.66156.82161.31161.311.33%97,240
Apr 15, 2026162.87163.80156.44159.20159.20-2.63%98,518
Apr 14, 2026169.44169.44162.80163.50163.50-3.60%91,813
Apr 13, 2026170.84171.29167.52169.60169.60-0.73%83,278
Apr 10, 2026176.03176.03168.11170.85170.85-3.37%113,822
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, 2026162.95163.26159.00159.70159.70-1.66%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
Feb 2, 2026143.52149.29143.52149.29148.704.32%66,069
Jan 30, 2026138.91145.38138.91143.11142.552.09%115,198
Jan 29, 2026138.45140.49138.12140.18139.630.78%59,952
Jan 28, 2026141.09141.14138.69139.09138.54-0.60%52,942
Jan 27, 2026145.12145.12139.67139.93139.38-3.98%41,936
Jan 26, 2026145.41146.74141.49145.73145.161.75%75,119
Jan 23, 2026144.78144.78141.37143.23142.67-1.19%52,603
Jan 22, 2026143.28146.45142.07144.95144.380.81%59,030
Jan 21, 2026138.22144.27138.11143.79143.224.36%65,593
Jan 20, 2026135.22138.09135.22137.78137.240.46%27,436
Jan 16, 2026140.34140.34136.05137.15136.61-1.34%54,986
Jan 15, 2026134.38139.76134.38139.01138.462.73%77,584
Jan 14, 2026135.03135.34132.49135.31134.78-0.26%77,784
Jan 13, 2026134.71135.66132.96135.66135.131.31%73,341
Jan 12, 2026130.00134.38128.33133.91133.383.20%105,429
Jan 9, 2026128.49130.99128.35129.76129.250.83%61,907
Jan 8, 2026130.87132.93128.00128.69128.18-2.46%65,427
Jan 7, 2026134.58135.45131.57131.93131.41-1.89%73,426
Jan 6, 2026130.06135.41129.48134.47133.942.70%88,447
Jan 5, 2026129.92135.25129.92130.93130.410.40%97,352
Jan 2, 2026136.57136.57129.44130.41129.90-4.87%75,266
Dec 31, 2025139.29139.29136.10137.09136.55-0.95%96,146
Dec 30, 2025138.49139.53137.07138.41137.23-0.26%60,825
Dec 29, 2025139.26139.26137.61138.77137.580.06%74,332
Dec 26, 2025138.62139.80137.72138.68137.490.08%30,995
Dec 24, 2025139.72140.33138.06138.57137.39-0.47%84,721
Dec 23, 2025141.49142.90138.92139.23138.04-2.07%61,994
Dec 22, 2025141.76144.25141.39142.17140.950.37%59,317
Dec 19, 2025140.16142.62139.31141.64140.43-0.02%391,766
Dec 18, 2025142.25144.53141.08141.67140.460.86%112,664
Dec 17, 2025138.08141.45138.08140.46139.261.10%70,010
Dec 16, 2025139.76142.11136.68138.93137.74-0.67%119,938
Dec 15, 2025139.99143.56137.93139.87138.670.94%107,203
Dec 12, 2025138.00139.54136.81138.57137.390.60%46,134
Dec 11, 2025135.50138.13135.01137.75136.572.03%63,647
Dec 10, 2025134.63137.37134.63135.01133.860.87%65,320
Dec 9, 2025132.21136.40132.06133.84132.701.23%60,271
Dec 8, 2025135.18135.74131.81132.21131.08-1.87%75,748
Dec 5, 2025137.97139.06132.95134.73133.58-1.36%47,185
Dec 4, 2025138.68138.68136.06136.59135.42-0.79%66,036
Dec 3, 2025137.99138.70135.54137.68136.500.36%81,776