National HealthCare Corporation (NHC)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 99.12 | 99.12 | 97.24 | 98.38 | 98.38 | 41,100 |
| 20 May 2024 | 100.06 | 100.90 | 98.69 | 99.12 | 99.12 | 41,000 |
| 17 May 2024 | 100.39 | 100.40 | 98.98 | 100.40 | 100.40 | 32,600 |
| 16 May 2024 | 99.71 | 100.02 | 98.78 | 99.34 | 99.34 | 28,200 |
| 15 May 2024 | 98.30 | 100.74 | 98.30 | 100.27 | 100.27 | 50,200 |
| 14 May 2024 | 97.76 | 98.46 | 96.13 | 97.85 | 97.85 | 35,400 |
| 13 May 2024 | 95.79 | 97.95 | 95.33 | 96.92 | 96.92 | 48,700 |
| 10 May 2024 | 97.76 | 97.76 | 94.76 | 94.95 | 94.95 | 30,000 |
| 09 May 2024 | 93.35 | 96.48 | 93.35 | 96.03 | 96.03 | 44,800 |
| 08 May 2024 | 93.03 | 94.44 | 93.03 | 94.21 | 94.21 | 38,100 |
| 07 May 2024 | 93.08 | 95.55 | 93.08 | 93.74 | 93.74 | 64,800 |
| 06 May 2024 | 91.89 | 93.29 | 91.89 | 93.20 | 93.20 | 40,300 |
| 03 May 2024 | 94.00 | 94.00 | 91.45 | 91.47 | 91.47 | 39,200 |
| 02 May 2024 | 93.00 | 93.44 | 90.63 | 93.41 | 93.41 | 48,200 |
| 01 May 2024 | 90.91 | 93.19 | 90.91 | 92.02 | 92.02 | 66,800 |
| 30 Apr 2024 | 90.00 | 91.48 | 90.00 | 90.87 | 90.87 | 47,100 |
| 29 Apr 2024 | 91.33 | 91.89 | 90.28 | 90.52 | 90.52 | 23,300 |
| 26 Apr 2024 | 90.91 | 91.90 | 90.87 | 91.28 | 91.28 | 29,400 |
| 25 Apr 2024 | 90.26 | 91.46 | 90.08 | 90.77 | 90.77 | 37,400 |
| 24 Apr 2024 | 90.77 | 91.13 | 89.64 | 91.13 | 91.13 | 37,700 |
| 23 Apr 2024 | 89.89 | 91.88 | 89.89 | 91.18 | 91.18 | 35,800 |
| 22 Apr 2024 | 90.42 | 90.99 | 89.69 | 89.99 | 89.99 | 42,000 |
| 19 Apr 2024 | 87.62 | 90.62 | 87.62 | 90.62 | 90.62 | 71,300 |
| 18 Apr 2024 | 87.87 | 88.83 | 87.65 | 87.95 | 87.95 | 50,800 |
| 17 Apr 2024 | 87.89 | 88.23 | 87.03 | 87.68 | 87.68 | 32,200 |
| 16 Apr 2024 | 87.84 | 88.61 | 87.03 | 87.34 | 87.34 | 36,600 |
| 15 Apr 2024 | 89.43 | 89.60 | 87.97 | 87.97 | 87.97 | 31,700 |
| 12 Apr 2024 | 89.40 | 89.41 | 88.19 | 89.14 | 89.14 | 44,600 |
| 11 Apr 2024 | 89.70 | 89.85 | 88.73 | 89.80 | 89.80 | 34,100 |
| 10 Apr 2024 | 89.47 | 90.31 | 88.49 | 89.12 | 89.12 | 46,600 |
| 09 Apr 2024 | 92.37 | 92.37 | 90.71 | 90.88 | 90.88 | 38,400 |
| 08 Apr 2024 | 92.88 | 93.16 | 91.87 | 91.93 | 91.93 | 60,500 |
| 05 Apr 2024 | 90.70 | 92.60 | 90.70 | 92.59 | 92.59 | 67,100 |
| 04 Apr 2024 | 90.81 | 91.60 | 90.62 | 91.18 | 91.18 | 50,000 |
| 03 Apr 2024 | 89.23 | 90.71 | 89.23 | 90.56 | 90.56 | 48,500 |
| 02 Apr 2024 | 91.45 | 91.76 | 89.00 | 89.61 | 89.61 | 77,800 |
| 01 Apr 2024 | 94.68 | 94.68 | 92.15 | 92.49 | 92.49 | 47,500 |
| 28 Mar 2024 | 93.24 | 94.94 | 92.60 | 94.51 | 94.51 | 117,000 |
| 27 Mar 2024 | 91.67 | 93.40 | 91.67 | 93.31 | 93.31 | 48,800 |
| 27 Mar 2024 | 0.59 Dividend | |||||
| 26 Mar 2024 | 92.34 | 92.52 | 91.44 | 91.57 | 90.98 | 47,700 |
| 25 Mar 2024 | 92.41 | 93.26 | 91.69 | 92.04 | 91.45 | 33,100 |
| 22 Mar 2024 | 92.78 | 92.97 | 91.72 | 92.85 | 92.25 | 56,300 |
| 21 Mar 2024 | 93.59 | 94.67 | 92.96 | 93.35 | 92.75 | 60,700 |
| 20 Mar 2024 | 92.31 | 94.09 | 91.51 | 93.68 | 93.08 | 66,900 |
| 19 Mar 2024 | 91.24 | 92.97 | 91.24 | 92.74 | 92.14 | 70,300 |
| 18 Mar 2024 | 91.71 | 92.49 | 91.37 | 91.75 | 91.16 | 91,100 |
| 15 Mar 2024 | 92.48 | 94.38 | 91.44 | 92.26 | 91.67 | 227,000 |
| 14 Mar 2024 | 94.34 | 94.64 | 92.69 | 93.07 | 92.47 | 65,600 |
| 13 Mar 2024 | 95.62 | 97.08 | 94.40 | 94.48 | 93.87 | 66,600 |
| 12 Mar 2024 | 94.39 | 96.79 | 94.39 | 96.48 | 95.86 | 59,000 |
| 11 Mar 2024 | 92.76 | 95.89 | 92.76 | 94.80 | 94.19 | 86,800 |
| 08 Mar 2024 | 96.16 | 96.30 | 92.35 | 92.54 | 91.94 | 99,300 |
| 07 Mar 2024 | 95.09 | 96.50 | 94.25 | 95.63 | 95.01 | 59,500 |
| 06 Mar 2024 | 94.09 | 95.07 | 93.31 | 95.07 | 94.46 | 76,100 |
| 05 Mar 2024 | 94.98 | 96.64 | 94.04 | 94.10 | 93.49 | 112,500 |
| 04 Mar 2024 | 96.41 | 97.30 | 95.01 | 95.42 | 94.81 | 77,800 |
| 01 Mar 2024 | 98.22 | 99.08 | 95.55 | 96.27 | 95.65 | 69,000 |
| 29 Feb 2024 | 98.39 | 98.76 | 97.76 | 98.66 | 98.02 | 47,600 |
| 28 Feb 2024 | 97.25 | 98.26 | 96.82 | 97.82 | 97.19 | 45,600 |
| 27 Feb 2024 | 99.21 | 99.21 | 97.52 | 98.01 | 97.38 | 84,700 |
| 26 Feb 2024 | 98.25 | 99.68 | 98.25 | 98.73 | 98.09 | 57,300 |
| 23 Feb 2024 | 100.49 | 101.81 | 98.25 | 98.34 | 97.71 | 45,200 |
| 22 Feb 2024 | 98.72 | 100.76 | 98.12 | 100.76 | 100.11 | 71,300 |
| 21 Feb 2024 | 97.74 | 99.08 | 96.51 | 98.87 | 98.23 | 99,000 |
| 20 Feb 2024 | 92.55 | 97.85 | 92.55 | 97.65 | 97.02 | 158,700 |
| 16 Feb 2024 | 95.00 | 95.52 | 92.60 | 93.35 | 92.75 | 131,000 |
| 15 Feb 2024 | 92.20 | 92.64 | 91.22 | 92.34 | 91.75 | 79,400 |
| 14 Feb 2024 | 90.60 | 91.82 | 89.72 | 91.69 | 91.10 | 86,600 |
| 13 Feb 2024 | 91.73 | 92.99 | 89.55 | 90.12 | 89.54 | 92,500 |
| 12 Feb 2024 | 92.23 | 93.62 | 92.07 | 93.23 | 92.63 | 71,400 |
| 09 Feb 2024 | 91.37 | 92.81 | 91.37 | 92.50 | 91.90 | 86,000 |
| 08 Feb 2024 | 90.62 | 91.35 | 90.32 | 90.95 | 90.36 | 72,500 |
| 07 Feb 2024 | 90.99 | 91.65 | 90.38 | 90.50 | 89.92 | 57,500 |
| 06 Feb 2024 | 90.60 | 91.91 | 90.43 | 91.16 | 90.57 | 83,900 |
| 05 Feb 2024 | 91.95 | 92.18 | 90.86 | 90.86 | 90.27 | 55,800 |
| 02 Feb 2024 | 92.78 | 93.65 | 92.02 | 92.38 | 91.78 | 70,200 |
| 01 Feb 2024 | 93.48 | 93.67 | 91.94 | 93.17 | 92.57 | 103,700 |
| 31 Jan 2024 | 95.75 | 95.92 | 92.90 | 93.04 | 92.44 | 138,500 |
| 30 Jan 2024 | 96.73 | 96.81 | 95.38 | 95.60 | 94.98 | 95,500 |
| 29 Jan 2024 | 97.37 | 97.99 | 96.55 | 97.08 | 96.45 | 58,500 |
| 26 Jan 2024 | 98.87 | 98.98 | 97.10 | 97.75 | 97.12 | 66,700 |
| 25 Jan 2024 | 98.61 | 98.61 | 96.59 | 98.10 | 97.47 | 77,200 |
| 24 Jan 2024 | 98.98 | 99.57 | 97.40 | 97.40 | 96.77 | 80,000 |
| 23 Jan 2024 | 99.15 | 99.98 | 97.59 | 98.14 | 97.51 | 89,300 |
| 22 Jan 2024 | 96.29 | 99.16 | 96.29 | 98.07 | 97.44 | 96,200 |
| 19 Jan 2024 | 95.76 | 96.44 | 93.85 | 96.44 | 95.82 | 68,200 |
| 18 Jan 2024 | 96.16 | 96.16 | 95.04 | 95.31 | 94.70 | 50,500 |
| 17 Jan 2024 | 95.47 | 96.90 | 94.64 | 95.04 | 94.43 | 68,300 |
| 16 Jan 2024 | 97.02 | 97.17 | 95.73 | 96.09 | 95.47 | 70,300 |
| 12 Jan 2024 | 95.21 | 97.47 | 95.21 | 97.39 | 96.76 | 106,100 |
| 11 Jan 2024 | 95.47 | 95.82 | 94.76 | 95.31 | 94.70 | 89,500 |
| 10 Jan 2024 | 94.23 | 95.92 | 93.77 | 95.59 | 94.97 | 94,000 |
| 09 Jan 2024 | 94.00 | 95.12 | 93.11 | 94.61 | 94.00 | 104,000 |
| 08 Jan 2024 | 92.49 | 94.84 | 92.45 | 94.78 | 94.17 | 74,200 |
| 05 Jan 2024 | 92.94 | 93.87 | 92.06 | 92.20 | 91.61 | 125,700 |
| 04 Jan 2024 | 93.89 | 94.58 | 93.12 | 93.50 | 92.90 | 76,600 |
| 03 Jan 2024 | 92.88 | 94.49 | 92.76 | 93.19 | 92.59 | 93,400 |
| 02 Jan 2024 | 91.87 | 93.86 | 91.87 | 93.24 | 92.64 | 97,500 |
| 29 Dec 2023 | 93.84 | 94.18 | 91.69 | 92.42 | 91.82 | 175,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.