NHC
National HealthCare Corporation ASE · NHC
$221.51
+1.17
(+0.53%)
Neutral · +0.99σ
Price alert —
Loading…
Sign in to get a one-time email the moment NHC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $220.00 | $222.39 | $217.77 | $221.51 | 0.1M |
| 2026-07-22 | $222.75 | $222.90 | $216.39 | $220.34 | 0.1M |
| 2026-07-21 | $220.62 | $225.39 | $217.76 | $222.85 | 0.1M |
| 2026-07-20 | $230.33 | $232.25 | $219.41 | $219.88 | 0.1M |
| 2026-07-17 | $224.97 | $231.73 | $222.90 | $228.16 | 0.1M |
| 2026-07-16 | $216.57 | $229.16 | $216.57 | $224.64 | 0.1M |
| 2026-07-15 | $209.35 | $217.09 | $208.16 | $216.17 | 0.1M |
| 2026-07-14 | $208.50 | $211.92 | $204.20 | $210.79 | 0.1M |
| 2026-07-13 | $210.75 | $213.54 | $207.27 | $207.87 | 0.1M |
| 2026-07-10 | $215.00 | $215.33 | $207.67 | $210.38 | 0.1M |
| 2026-07-09 | $213.29 | $214.71 | $210.14 | $214.18 | 0.1M |
| 2026-07-08 | $214.18 | $216.85 | $209.37 | $211.78 | 0.1M |
| 2026-07-07 | $217.50 | $219.70 | $212.97 | $216.40 | 0.2M |
| 2026-07-06 | $219.12 | $220.86 | $216.27 | $217.43 | 0.1M |
| 2026-07-02 | $213.86 | $219.03 | $213.56 | $218.44 | 0.1M |
| 2026-07-01 | $212.37 | $215.76 | $212.37 | $212.71 | 0.1M |
| 2026-06-30 | $205.50 | $213.31 | $203.85 | $211.36 | 0.1M |
| 2026-06-29 | $205.28 | $207.32 | $198.60 | $206.33 | 0.1M |
| 2026-06-26 | $202.05 | $206.54 | $198.38 | $206.54 | 0.5M |
| 2026-06-25 | $202.61 | $203.04 | $198.00 | $201.53 | 0.1M |
| 2026-06-24 | $197.41 | $204.77 | $197.41 | $202.81 | 0.1M |
| 2026-06-23 | $200.81 | $205.66 | $198.28 | $199.54 | 0.1M |
| 2026-06-22 | $199.20 | $202.86 | $196.52 | $201.40 | 0.2M |
| 2026-06-18 | $193.13 | $205.90 | $190.86 | $201.53 | 0.7M |
| 2026-06-17 | $191.10 | $192.70 | $186.65 | $191.10 | 0.1M |
| 2026-06-16 | $196.04 | $200.66 | $190.25 | $191.97 | 0.1M |
| 2026-06-15 | $198.14 | $199.81 | $194.50 | $195.59 | 0.1M |
| 2026-06-12 | $197.44 | $202.82 | $196.25 | $197.72 | 0.1M |
| 2026-06-11 | $194.07 | $197.24 | $193.19 | $195.95 | 0.1M |
| 2026-06-10 | $193.55 | $196.70 | $191.81 | $191.81 | 0.2M |
| 2026-06-09 | $188.94 | $193.18 | $188.94 | $192.12 | 0.1M |
| 2026-06-08 | $193.33 | $195.90 | $187.65 | $187.73 | 0.2M |
| 2026-06-05 | $187.80 | $194.88 | $187.80 | $192.13 | 0.1M |
| 2026-06-04 | $186.46 | $190.17 | $185.17 | $188.02 | 0.1M |
| 2026-06-03 | $187.19 | $188.57 | $183.46 | $186.44 | 0.1M |
| 2026-06-02 | $180.11 | $183.61 | $176.75 | $183.35 | 0.1M |
| 2026-06-01 | $183.44 | $185.91 | $179.31 | $179.40 | 0.1M |
| 2026-05-29 | $184.00 | $185.16 | $181.11 | $184.42 | 0.1M |
| 2026-05-28 | $192.90 | $192.90 | $182.94 | $184.84 | 0.1M |
| 2026-05-27 | $191.21 | $193.95 | $189.10 | $192.00 | 0.1M |
| 2026-05-26 | $193.97 | $195.67 | $182.01 | $190.00 | 0.2M |
| 2026-05-22 | $194.90 | $197.45 | $193.11 | $196.00 | 0.1M |
| 2026-05-21 | $197.32 | $197.32 | $191.50 | $196.00 | 0.1M |
| 2026-05-20 | $205.06 | $205.06 | $195.47 | $199.51 | 0.1M |
| 2026-05-19 | $196.10 | $200.09 | $192.88 | $196.00 | 0.1M |
| 2026-05-18 | $193.65 | $199.53 | $193.65 | $196.30 | 0.1M |
| 2026-05-15 | $195.60 | $197.00 | $190.93 | $193.65 | 0.1M |
| 2026-05-14 | $196.35 | $199.62 | $195.40 | $197.96 | 0.1M |
| 2026-05-13 | $190.88 | $194.76 | $189.20 | $194.71 | 0.1M |
| 2026-05-12 | $190.71 | $191.91 | $185.34 | $189.47 | 0.1M |
| 2026-05-11 | $190.71 | $193.20 | $185.50 | $189.75 | 0.1M |
| 2026-05-08 | $174.50 | $189.95 | $174.50 | $188.82 | 0.2M |
| 2026-05-07 | $170.61 | $173.64 | $169.80 | $171.42 | 0.1M |
| 2026-05-06 | $168.39 | $172.00 | $168.39 | $169.41 | 0.1M |
| 2026-05-05 | $172.09 | $173.33 | $166.56 | $167.05 | 0.1M |
| 2026-05-04 | $173.87 | $173.87 | $168.88 | $170.61 | 0.1M |
| 2026-05-01 | $173.31 | $179.01 | $172.03 | $174.86 | 0.1M |
| 2026-04-30 | $174.08 | $174.08 | $168.34 | $173.29 | 0.1M |
| 2026-04-29 | $173.13 | $175.47 | $172.30 | $175.07 | 0.1M |
| 2026-04-28 | $176.38 | $177.47 | $174.14 | $174.64 | 0.1M |
| 2026-04-27 | $171.79 | $177.04 | $171.79 | $176.38 | 0.1M |
| 2026-04-24 | $169.78 | $173.98 | $169.64 | $172.86 | 0.1M |
| 2026-04-23 | $174.87 | $178.85 | $169.11 | $170.58 | 0.2M |
| 2026-04-22 | $161.86 | $184.08 | $161.86 | $173.63 | 0.3M |
| 2026-04-21 | $167.31 | $167.52 | $157.28 | $160.61 | 0.1M |
| 2026-04-20 | $167.13 | $168.99 | $166.05 | $166.58 | 0.1M |
| 2026-04-17 | $162.95 | $168.45 | $162.95 | $167.99 | 0.1M |
| 2026-04-16 | $158.53 | $161.66 | $156.82 | $161.31 | 0.1M |
| 2026-04-15 | $162.87 | $163.80 | $156.44 | $159.20 | 0.1M |
| 2026-04-14 | $169.44 | $169.44 | $162.80 | $163.50 | 0.1M |
| 2026-04-13 | $170.84 | $171.29 | $167.52 | $169.60 | 0.1M |
| 2026-04-10 | $176.03 | $176.03 | $168.11 | $170.85 | 0.1M |
| 2026-04-09 | $171.03 | $177.47 | $169.86 | $176.81 | 0.2M |
| 2026-04-08 | $169.79 | $172.39 | $168.17 | $172.37 | 0.1M |
| 2026-04-07 | $164.63 | $168.00 | $164.57 | $166.42 | 0.1M |
| 2026-04-06 | $163.28 | $167.75 | $161.57 | $164.13 | 0.1M |
| 2026-04-02 | $156.77 | $163.22 | $154.91 | $162.75 | 0.1M |
| 2026-04-01 | $159.15 | $160.11 | $156.30 | $157.97 | 0.1M |
| 2026-03-31 | $162.95 | $163.26 | $159.00 | $159.70 | 0.1M |
| 2026-03-30 | $162.32 | $163.26 | $159.00 | $162.39 | 0.1M |
| 2026-03-27 | $159.64 | $164.41 | $159.64 | $161.03 | 0.1M |
| 2026-03-26 | $160.75 | $162.90 | $159.30 | $161.28 | 0.2M |
| 2026-03-25 | $164.43 | $164.51 | $160.91 | $161.42 | 0.1M |
| 2026-03-24 | $159.07 | $164.42 | $159.07 | $161.99 | 0.1M |
| 2026-03-23 | $160.54 | $165.06 | $160.54 | $161.75 | 0.1M |
| 2026-03-20 | $159.24 | $159.24 | $154.12 | $158.81 | 0.5M |
| 2026-03-19 | $158.20 | $160.65 | $156.29 | $157.73 | 0.1M |
| 2026-03-18 | $161.20 | $164.53 | $157.32 | $157.72 | 0.1M |
| 2026-03-17 | $165.83 | $167.42 | $160.62 | $162.67 | 0.1M |
| 2026-03-16 | $164.15 | $168.23 | $162.48 | $164.96 | 0.1M |
| 2026-03-13 | $157.04 | $161.44 | $157.04 | $161.44 | 0.1M |
| 2026-03-12 | $152.54 | $158.40 | $152.54 | $155.88 | 0.1M |
| 2026-03-11 | $156.60 | $158.30 | $155.09 | $156.34 | 0.1M |
| 2026-03-10 | $159.10 | $163.38 | $156.68 | $157.62 | 0.1M |
| 2026-03-09 | $164.38 | $165.08 | $152.15 | $160.52 | 0.2M |
| 2026-03-06 | $164.29 | $167.90 | $162.86 | $167.89 | 0.1M |
| 2026-03-05 | $172.54 | $174.54 | $163.72 | $168.09 | 0.1M |
| 2026-03-04 | $170.62 | $174.51 | $169.24 | $172.83 | 0.1M |
| 2026-03-03 | $168.32 | $171.14 | $165.50 | $170.51 | 0.1M |
| 2026-03-02 | $162.95 | $173.19 | $162.95 | $171.15 | 0.1M |
| 2026-02-27 | $155.75 | $164.74 | $155.75 | $163.50 | 0.1M |
| 2026-02-26 | $161.44 | $161.44 | $158.67 | $160.17 | 0.1M |
| 2026-02-25 | $157.49 | $160.97 | $155.34 | $160.33 | 0.1M |
| 2026-02-24 | $157.58 | $159.63 | $155.60 | $157.45 | 0.1M |
| 2026-02-23 | $157.88 | $159.50 | $155.02 | $157.13 | 0.1M |
| 2026-02-20 | $157.76 | $160.06 | $153.93 | $157.82 | 0.1M |
| 2026-02-19 | $160.91 | $162.52 | $156.17 | $158.42 | 0.1M |
| 2026-02-18 | $164.75 | $165.44 | $159.96 | $162.10 | 0.1M |
| 2026-02-17 | $170.10 | $171.35 | $163.28 | $164.96 | 0.1M |
| 2026-02-13 | $169.53 | $171.15 | $168.61 | $169.69 | 0.0M |
| 2026-02-12 | $168.40 | $171.64 | $167.56 | $168.33 | 0.1M |
| 2026-02-11 | $162.92 | $168.88 | $162.70 | $168.34 | 0.1M |
| 2026-02-10 | $164.08 | $164.08 | $160.85 | $162.63 | 0.1M |
| 2026-02-09 | $162.32 | $164.55 | $158.28 | $162.55 | 0.1M |
| 2026-02-06 | $162.44 | $163.11 | $158.44 | $161.57 | 0.1M |
| 2026-02-05 | $151.53 | $161.80 | $151.53 | $159.90 | 0.1M |
| 2026-02-04 | $149.50 | $153.85 | $149.45 | $151.45 | 0.1M |
| 2026-02-03 | $149.02 | $151.29 | $146.75 | $148.89 | 0.1M |
| 2026-02-02 | $143.52 | $149.29 | $143.52 | $149.29 | 0.1M |
| 2026-01-30 | $138.91 | $145.38 | $138.91 | $143.11 | 0.1M |
| 2026-01-29 | $138.45 | $140.49 | $138.12 | $140.18 | 0.1M |
| 2026-01-28 | $141.09 | $141.14 | $138.69 | $139.09 | 0.1M |
| 2026-01-27 | $145.12 | $145.12 | $139.67 | $139.93 | 0.0M |
| 2026-01-26 | $145.41 | $146.74 | $141.49 | $145.73 | 0.1M |