Skip to main content

National HealthCare Corporation Common Stock (NY:NHC)

107.01 -0.49 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 108.11 108.11 105.23 107.01 62,519 -1.13(-1.04%)
Jun 27, 2025 108.80 109.67 107.24 108.14 119,170 -0.91(-0.83%)
Jun 26, 2025 108.55 109.25 107.24 109.05 64,008 +1.34(+1.24%)
Jun 25, 2025 107.28 108.34 105.55 107.71 108,319 -0.08(-0.07%)
Jun 24, 2025 107.85 109.30 106.85 107.79 74,020 +1.36(+1.28%)
Jun 23, 2025 104.01 107.45 104.01 106.43 76,902 +1.57(+1.50%)
Jun 20, 2025 106.20 106.83 101.25 104.86 271,511 -1.18(-1.11%)
Jun 18, 2025 102.52 106.53 102.04 106.04 135,476 +4.20(+4.12%)
Jun 17, 2025 99.91 103.60 99.91 101.84 104,550 -0.49(-0.48%)
Jun 16, 2025 102.84 103.33 101.53 102.33 75,701 -0.77(-0.75%)
Jun 13, 2025 103.13 104.30 101.99 103.10 55,936 -1.46(-1.40%)
Jun 12, 2025 104.76 105.09 102.77 104.56 84,230 -0.14(-0.13%)
Jun 11, 2025 104.66 106.07 103.64 104.70 78,755 +0.33(+0.32%)
Jun 10, 2025 105.69 106.05 103.47 104.37 129,501 -0.09(-0.09%)
Jun 09, 2025 106.73 106.91 104.29 104.46 58,529 -1.64(-1.55%)
Jun 06, 2025 106.21 106.44 104.83 106.10 33,115 +0.66(+0.63%)
Jun 05, 2025 104.03 105.73 103.52 105.44 24,248 +1.06(+1.02%)
Jun 04, 2025 105.19 105.20 103.88 104.38 28,215 -0.31(-0.30%)
Jun 03, 2025 103.48 105.67 103.48 104.69 31,927 +1.11(+1.07%)
Jun 02, 2025 104.34 104.56 103.01 103.58 38,742 -0.56(-0.54%)
May 30, 2025 104.10 105.94 103.56 104.14 43,482 -0.58(-0.55%)
May 29, 2025 103.96 105.00 103.48 104.72 27,541 +0.76(+0.73%)
May 28, 2025 104.83 105.45 103.11 103.96 20,686 -0.49(-0.47%)
May 27, 2025 102.99 105.13 102.99 104.45 27,739 +2.12(+2.07%)
May 23, 2025 101.11 102.54 100.95 102.33 26,012 +0.74(+0.73%)
May 22, 2025 102.32 102.68 101.59 101.59 26,393 -1.69(-1.64%)
May 21, 2025 103.72 104.95 101.73 103.28 32,488 -2.37(-2.24%)
May 20, 2025 106.07 106.65 105.37 105.65 24,754 -0.78(-0.73%)
May 19, 2025 107.57 107.59 105.50 106.43 33,093 -2.18(-2.01%)
May 16, 2025 106.58 110.10 106.58 108.61 76,076 +2.03(+1.90%)
May 15, 2025 107.92 107.92 103.82 106.58 58,183 -1.56(-1.44%)
May 14, 2025 104.41 108.95 104.41 108.14 94,900 +2.75(+2.61%)
May 13, 2025 102.89 105.81 102.47 105.39 49,346 +3.25(+3.18%)
May 12, 2025 101.84 104.00 101.09 102.14 53,213 +1.60(+1.59%)
May 09, 2025 99.75 100.62 95.66 100.54 54,828 +5.88(+6.21%)
May 08, 2025 96.49 96.49 94.33 94.66 31,545 -1.01(-1.06%)
May 07, 2025 96.51 96.51 94.28 95.67 42,058 +0.62(+0.65%)
May 06, 2025 93.66 95.36 93.55 95.05 31,415 +0.95(+1.01%)
May 05, 2025 94.80 96.01 93.94 94.10 29,735 -2.08(-2.16%)
May 02, 2025 94.16 96.24 94.01 96.18 25,783 +1.81(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.