National HealthCare Corporation (NHC) Historical Stock Data
111.87 ↓1.96 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHC is down -0.72% a day on average. There have been 12 days where National HealthCare Corporation closed green and 18 days where NHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 111.65 | 111.87 | ↑$0.22 (0.20%) | 111.65 | 114.40 | 255.36K |
| 2024-12-19 | 113.06 | 113.83 | ↑$0.77 (0.68%) | 112.84 | 115.57 | 57.33K |
| 2024-12-18 | 121.36 | 114.35 | ↓$7.01 (-5.78%) | 113.63 | 121.36 | 60.48K |
| 2024-12-17 | 121.21 | 121.24 | ↑$0.03 (0.02%) | 119.66 | 122.60 | 51.59K |
| 2024-12-16 | 121.21 | 122.25 | ↑$1.04 (0.86%) | 121.21 | 123.15 | 56.15K |
| 2024-12-13 | 120.00 | 121.44 | ↑$1.44 (1.20%) | 120.00 | 121.63 | 61.33K |
| 2024-12-12 | 122.65 | 120.43 | ↓$2.22 (-1.81%) | 120.36 | 122.87 | 21.36K |
| 2024-12-11 | 123.68 | 122.70 | ↓$0.98 (-0.79%) | 122.62 | 124.26 | 51.01K |
| 2024-12-10 | 122.39 | 122.49 | ↑$0.10 (0.08%) | 121.35 | 123.91 | 50.13K |
| 2024-12-09 | 123.73 | 122.13 | ↓$1.60 (-1.29%) | 122.13 | 123.94 | 33.37K |
| 2024-12-06 | 125.82 | 123.64 | ↓$2.18 (-1.73%) | 122.17 | 125.82 | 29.33K |
| 2024-12-05 | 125.38 | 125.07 | ↓$0.31 (-0.25%) | 123.51 | 126.22 | 49.49K |
| 2024-12-04 | 126.09 | 127.05 | ↑$0.96 (0.76%) | 125.31 | 127.25 | 28.08K |
| 2024-12-03 | 126.71 | 125.29 | ↓$1.42 (-1.12%) | 125.29 | 127.26 | 38.15K |
| 2024-12-02 | 125.89 | 127.36 | ↑$1.47 (1.17%) | 125.53 | 127.89 | 69.59K |
| 2024-11-29 | 125.79 | 125.20 | ↓$0.59 (-0.47%) | 123.11 | 125.79 | 29.01K |
| 2024-11-27 | 127.88 | 124.47 | ↓$3.41 (-2.66%) | 124.47 | 127.88 | 37.54K |
| 2024-11-26 | 127.08 | 126.21 | ↓$0.87 (-0.68%) | 125.66 | 127.22 | 28.19K |
| 2024-11-25 | 128.36 | 127.08 | ↓$1.28 (-1.00%) | 127.08 | 129.95 | 57.50K |
| 2024-11-22 | 127.75 | 126.48 | ↓$1.27 (-0.99%) | 125.84 | 128.00 | 49.32K |
| 2024-11-21 | 124.62 | 125.85 | ↑$1.23 (0.99%) | 124.03 | 126.48 | 43.45K |
| 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 |
Create an account or log in to view more rows.
$NHC I hate this company.
$NHC might get a sell off today
$NHC the bulls in here
$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