National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2024	120.84	123.14	120.84	122.88	32,084	+1.64(+1.35%)
Aug 08, 2024	122.97	123.33	120.24	121.24	44,997	-0.02(-0.02%)
Aug 07, 2024	119.98	122.48	118.70	121.26	60,015	+3.68(+3.13%)
Aug 06, 2024	118.29	120.91	117.45	117.58	52,102	-1.59(-1.33%)
Aug 05, 2024	119.74	121.07	117.48	119.17	70,084	-6.26(-4.99%)
Aug 02, 2024	127.92	128.97	122.92	125.43	69,937	-7.53(-5.66%)
Aug 01, 2024	136.43	136.60	130.90	132.96	66,321	-3.20(-2.35%)
Jul 31, 2024	137.03	138.49	134.08	136.16	80,919	+0.41(+0.30%)
Jul 30, 2024	135.80	138.37	135.62	135.75	57,153	+0.34(+0.25%)
Jul 29, 2024	136.19	137.61	134.76	135.41	56,384	-0.35(-0.26%)
Jul 26, 2024	133.06	136.01	131.74	135.76	61,862	+4.97(+3.80%)
Jul 25, 2024	131.02	133.62	129.14	130.79	59,166	+1.26(+0.97%)
Jul 24, 2024	130.80	133.06	129.40	129.53	71,391	-1.72(-1.31%)
Jul 23, 2024	126.06	131.25	126.06	131.25	62,477	+5.27(+4.18%)
Jul 22, 2024	125.99	126.09	124.27	125.98	36,876	+1.49(+1.20%)
Jul 19, 2024	126.66	127.89	124.17	124.49	50,215	-1.61(-1.28%)
Jul 18, 2024	126.74	129.93	125.52	126.10	71,860	-0.87(-0.69%)
Jul 17, 2024	127.41	129.48	126.94	126.97	68,499	+0.46(+0.36%)
Jul 16, 2024	121.86	127.26	121.86	126.51	66,628	+6.47(+5.39%)
Jul 15, 2024	121.00	123.72	119.98	120.04	76,276	-0.91(-0.75%)
Jul 12, 2024	121.00	121.51	118.03	120.95	68,253	+1.20(+1.00%)
Jul 11, 2024	117.06	121.01	117.06	119.75	60,902	+4.71(+4.09%)
Jul 10, 2024	113.50	115.34	113.43	115.04	33,978	+1.56(+1.37%)
Jul 09, 2024	114.64	115.89	112.76	113.48	83,324	-1.59(-1.38%)
Jul 08, 2024	114.31	116.55	114.31	115.07	55,860	+0.81(+0.71%)
Jul 05, 2024	111.22	114.39	111.07	114.26	56,256	+2.82(+2.53%)
Jul 03, 2024	110.44	112.04	110.44	111.44	24,279	+1.26(+1.14%)
Jul 02, 2024	109.35	111.38	109.25	110.18	45,762	+0.75(+0.69%)
Jul 01, 2024	108.14	109.73	107.75	109.43	62,325	+1.03(+0.95%)
Jun 28, 2024	108.66	109.47	106.66	108.40	165,556	+1.54(+1.44%)
Jun 27, 2024	106.12	107.15	104.85	106.86	39,264	+0.48(+0.45%)
Jun 26, 2024	106.31	106.81	105.80	106.38	34,487	+0.13(+0.12%)
Jun 25, 2024	105.38	106.59	105.38	106.25	34,516	+0.60(+0.56%)
Jun 24, 2024	105.44	106.12	104.70	105.66	43,459	+0.08(+0.08%)
Jun 21, 2024	102.83	105.58	102.83	105.58	156,693	+2.80(+2.73%)
Jun 20, 2024	104.12	105.36	102.31	102.77	49,695	-2.47(-2.34%)
Jun 18, 2024	104.32	106.39	104.19	105.24	53,521	+0.92(+0.88%)
Jun 17, 2024	102.79	104.32	101.70	104.32	38,322	+1.71(+1.67%)
Jun 14, 2024	101.15	103.51	100.75	102.61	37,151	+0.38(+0.37%)
Jun 13, 2024	103.65	103.65	101.15	102.24	34,469	-0.79(-0.76%)
Jun 12, 2024	104.04	105.48	102.44	103.02	49,676	+0.19(+0.18%)
Jun 11, 2024	100.78	102.86	100.11	102.83	61,203	+1.17(+1.15%)
Jun 10, 2024	102.58	102.58	99.38	101.66	62,176	-0.92(-0.90%)
Jun 07, 2024	103.41	103.72	102.19	102.58	38,948	-1.65(-1.58%)
Jun 06, 2024	105.94	106.39	103.76	104.23	63,767	-1.77(-1.67%)
Jun 05, 2024	106.39	106.39	105.55	106.00	49,177	+0.05(+0.05%)
Jun 04, 2024	104.85	106.84	104.13	105.95	38,378	+0.60(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.