National HealthCare Corporation (NHC) Historical Stock Data
123.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHC is down -0.18% a day on average. There have been 16 days where National HealthCare Corporation closed green and 14 days where NHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 125.00 | 123.34 | ↓$1.66 (-1.33%) | 122.78 | 125.00 | 33.43K |
| 2024-11-19 | 122.89 | 124.58 | ↑$1.69 (1.38%) | 122.04 | 125.19 | 40.16K |
| 2024-11-18 | 125.97 | 123.96 | ↓$2.01 (-1.60%) | 123.77 | 126.28 | 42.55K |
| 2024-11-15 | 128.73 | 125.86 | ↓$2.87 (-2.23%) | 124.61 | 128.73 | 64.01K |
| 2024-11-14 | 132.00 | 127.16 | ↓$4.84 (-3.67%) | 126.69 | 132.00 | 67.88K |
| 2024-11-13 | 131.04 | 129.84 | ↓$1.20 (-0.92%) | 129.84 | 134.47 | 42.71K |
| 2024-11-12 | 134.49 | 130.62 | ↓$3.87 (-2.88%) | 129.12 | 135.49 | 60.16K |
| 2024-11-11 | 135.04 | 135.75 | ↑$0.71 (0.53%) | 133.97 | 136.86 | 50.85K |
| 2024-11-08 | 132.11 | 134.43 | ↑$2.32 (1.76%) | 131.09 | 135.34 | 53.96K |
| 2024-11-07 | 129.87 | 129.92 | ↑$0.05 (0.04%) | 126.83 | 129.92 | 50.27K |
| 2024-11-06 | 129.00 | 130.34 | ↑$1.34 (1.04%) | 129.00 | 136.02 | 116.48K |
| 2024-11-05 | 117.48 | 120.93 | ↑$3.45 (2.94%) | 117.45 | 120.97 | 29.65K |
| 2024-11-04 | 118.15 | 116.80 | ↓$1.35 (-1.14%) | 116.53 | 119.62 | 30.04K |
| 2024-11-01 | 114.15 | 119.50 | ↑$5.35 (4.69%) | 114.15 | 126.26 | 44.70K |
| 2024-10-31 | 119.45 | 116.03 | ↓$3.42 (-2.86%) | 115.90 | 119.45 | 48.35K |
| 2024-10-30 | 120.70 | 118.78 | ↓$1.92 (-1.59%) | 118.50 | 122.15 | 48.49K |
| 2024-10-29 | 119.39 | 121.84 | ↑$2.45 (2.05%) | 119.39 | 122.13 | 38.32K |
| 2024-10-28 | 119.81 | 120.22 | ↑$0.41 (0.34%) | 119.67 | 120.81 | 38.98K |
| 2024-10-25 | 119.79 | 118.69 | ↓$1.10 (-0.92%) | 118.59 | 120.19 | 22.56K |
| 2024-10-24 | 119.28 | 119.32 | ↑$0.04 (0.03%) | 117.78 | 119.64 | 43.25K |
| 2024-10-23 | 119.03 | 118.91 | ↓$0.12 (-0.10%) | 117.39 | 119.06 | 22.40K |
| 2024-10-22 | 119.03 | 119.44 | ↑$0.41 (0.34%) | 118.65 | 119.80 | 31.20K |
| 2024-10-21 | 123.54 | 119.65 | ↓$3.89 (-3.15%) | 119.21 | 123.54 | 34.15K |
| 2024-10-18 | 124.32 | 122.24 | ↓$2.08 (-1.67%) | 122.24 | 124.93 | 29.95K |
| 2024-10-17 | 124.01 | 124.08 | ↑$0.07 (0.06%) | 122.88 | 124.47 | 27.61K |
| 2024-10-16 | 122.90 | 124.88 | ↑$1.98 (1.61%) | 122.90 | 125.65 | 55.21K |
| 2024-10-15 | 120.88 | 121.10 | ↑$0.22 (0.18%) | 120.88 | 124.72 | 80.55K |
| 2024-10-14 | 118.64 | 121.12 | ↑$2.48 (2.09%) | 118.64 | 121.32 | 28.20K |
| 2024-10-11 | 118.25 | 120.40 | ↑$2.15 (1.82%) | 118.04 | 120.68 | 40.07K |
| 2024-10-10 | 120.36 | 117.72 | ↓$2.64 (-2.19%) | 117.55 | 120.36 | 56.38K |
Create an account or log in to view more rows.
$NHC let's gooooooo
$NHC i'm out of slaps for the day
$NHC Fuk the 1% even though i feel like the 1%
$NHC if your selling dont regret it later
$NHC we need one good push to moon this.
$NHC Chill out and chill some more. It's all temporary.
$NHC soon
$NHC let’s go!! Squeeze time
$NHC just waiting ….
$NHC Slapping that ask today