National Healthcare Corp (NY: NHC )

125.04 +1.08 (+0.87%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2024 125.97 126.28 123.77 123.96 42,553 -1.90(-1.51%)
Nov 15, 2024 128.73 128.73 124.61 125.86 64,006 -1.30(-1.02%)
Nov 14, 2024 132.00 132.00 126.69 127.16 67,877 -2.68(-2.06%)
Nov 13, 2024 131.04 134.47 129.84 129.84 42,705 -0.78(-0.60%)
Nov 12, 2024 134.49 135.49 129.12 130.62 60,162 -5.13(-3.78%)
Nov 11, 2024 135.04 136.86 133.97 135.75 50,847 +1.32(+0.98%)
Nov 08, 2024 132.11 135.34 131.09 134.43 53,958 +4.51(+3.47%)
Nov 07, 2024 129.87 129.92 126.83 129.92 50,271 -0.42(-0.32%)
Nov 06, 2024 129.00 136.02 129.00 130.34 116,482 +9.41(+7.78%)
Nov 05, 2024 117.48 120.97 117.45 120.93 29,653 +4.13(+3.54%)
Nov 04, 2024 118.15 119.62 116.53 116.80 30,043 -2.70(-2.26%)
Nov 01, 2024 114.15 126.26 114.15 119.50 44,695 +3.47(+2.99%)
Oct 31, 2024 119.45 119.45 115.90 116.03 48,352 -2.75(-2.32%)
Oct 30, 2024 120.70 122.15 118.50 118.78 48,486 -3.06(-2.51%)
Oct 29, 2024 119.39 122.13 119.39 121.84 38,320 +1.62(+1.35%)
Oct 28, 2024 119.81 120.81 119.67 120.22 38,982 +1.53(+1.29%)
Oct 25, 2024 119.79 120.19 118.59 118.69 22,562 -0.63(-0.53%)
Oct 24, 2024 119.28 119.64 117.78 119.32 43,246 +0.41(+0.34%)
Oct 23, 2024 119.03 119.06 117.39 118.91 22,396 -0.53(-0.44%)
Oct 22, 2024 119.03 119.80 118.65 119.44 31,197 -0.21(-0.18%)
Oct 21, 2024 123.54 123.54 119.21 119.65 34,147 -2.59(-2.12%)
Oct 18, 2024 124.32 124.92 122.24 122.24 29,949 -1.84(-1.48%)
Oct 17, 2024 124.01 124.47 122.88 124.08 27,613 -0.80(-0.64%)
Oct 16, 2024 122.90 125.65 122.90 124.88 55,209 +3.78(+3.12%)
Oct 15, 2024 120.88 124.72 120.88 121.10 80,548 -0.02(-0.02%)
Oct 14, 2024 118.64 121.32 118.64 121.12 28,203 +0.72(+0.60%)
Oct 11, 2024 118.25 120.68 118.03 120.40 40,074 +2.68(+2.28%)
Oct 10, 2024 120.36 120.36 117.55 117.72 56,381 -4.36(-3.57%)
Oct 09, 2024 120.56 122.34 120.42 122.08 41,739 +1.52(+1.26%)
Oct 08, 2024 120.76 121.42 120.03 120.56 30,758 +0.20(+0.17%)
Oct 07, 2024 122.17 122.17 120.02 120.36 61,878 -2.66(-2.16%)
Oct 04, 2024 123.22 124.10 122.23 123.02 37,190 +1.38(+1.13%)
Oct 03, 2024 123.09 123.09 121.01 121.64 33,021 -1.05(-0.86%)
Oct 02, 2024 123.20 124.61 122.67 122.69 33,228 -0.51(-0.41%)
Oct 01, 2024 125.00 125.00 122.69 123.20 51,751 -2.57(-2.04%)
Sep 30, 2024 123.00 126.21 122.59 125.77 75,375 +2.37(+1.92%)
Sep 27, 2024 125.72 125.72 123.02 123.40 39,667 -1.78(-1.42%)
Sep 26, 2024 126.25 126.25 123.91 125.18 65,241 +0.42(+0.34%)
Sep 25, 2024 126.53 126.53 124.31 124.76 46,785 -1.58(-1.25%)
Sep 24, 2024 126.94 127.06 125.23 126.34 49,955 -0.03(-0.02%)
Sep 23, 2024 126.29 127.06 124.19 126.38 51,781 +0.24(+0.19%)
Sep 20, 2024 124.63 129.14 123.90 126.14 714,467 +1.00(+0.80%)
Sep 19, 2024 125.26 125.46 123.29 125.13 54,244 +2.40(+1.95%)
Sep 18, 2024 123.03 126.61 121.15 122.73 71,195 -0.76(-0.61%)
Sep 17, 2024 124.86 126.28 123.46 123.49 87,252 -0.41(-0.33%)
Sep 16, 2024 124.04 124.98 122.67 123.90 79,485 -0.14(-0.11%)
Sep 13, 2024 123.56 124.94 123.44 124.04 54,244 +1.19(+0.97%)
Sep 12, 2024 122.61 124.53 122.00 122.84 43,953 +1.22(+1.01%)
Sep 11, 2024 123.26 123.26 119.33 121.62 60,704 -1.64(-1.33%)
Sep 10, 2024 120.67 123.56 120.67 123.26 78,068 +2.59(+2.14%)
Sep 09, 2024 126.25 127.05 117.69 120.67 187,294 -7.72(-6.01%)
Sep 06, 2024 130.62 131.05 127.98 128.40 74,824 -2.64(-2.01%)
Sep 05, 2024 130.82 131.03 128.87 131.03 26,285 +0.45(+0.34%)
Sep 04, 2024 129.80 131.23 128.56 130.58 32,567 +0.33(+0.25%)
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.