NYSEAMERICAN : NHC
National HealthCare Corporation — Price history
Healthcare · Medical Care Facilities · United States
Last price 210.375 USD (Oct 30, 2026, 10:10 AM EDT) · Market cap 3.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National HealthCare Corporation (NHC) closed at 202.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 203.15 | 203.15 | 201.64 | 202.09 | 165,066 | -1.96% |
| 2026-10-30 | 212.77 | 213.34 | 204.58 | 206.14 | 135,881 | -2.84% |
| 2026-10-29 | 213.2 | 220.595 | 210.51 | 212.16 | 145,601 | +0.17% |
| 2026-10-28 | 211.82 | 217.625 | 210.23 | 211.79 | 263,653 | -0.01% |
| 2026-10-27 | 225.69 | 225.69 | 210.62 | 211.81 | 198,939 | -5.32% |
| 2026-10-26 | 237.34 | 237.99 | 223.58 | 223.7 | 245,440 | -5.22% |
| 2026-10-23 | 242.78 | 243.52 | 235.49 | 236.01 | 192,910 | -2.90% |
| 2026-10-22 | 236.22 | 244.498 | 234.75 | 243.07 | 207,870 | +3.17% |
| 2026-10-21 | 247.94 | 248.2 | 233.68 | 235.6 | 117,625 | -4.98% |
| 2026-10-20 | 240.44 | 247.94 | 240.44 | 247.94 | 128,513 | +3.64% |
| 2026-10-19 | 244.73 | 245.96 | 234.84 | 239.24 | 165,399 | -1.47% |
| 2026-10-16 | 245.5 | 247.79 | 240.22 | 242.82 | 100,939 | -1.10% |
| 2026-10-15 | 236.68 | 245.64 | 236.68 | 245.53 | 95,878 | +4.71% |
| 2026-10-14 | 230.55 | 234.65 | 230.55 | 234.48 | 80,773 | +1.34% |
| 2026-10-13 | 231.01 | 232.765 | 229.4 | 231.39 | 51,514 | +0.66% |
| 2026-10-12 | 226.9 | 230.96 | 226.9 | 229.88 | 65,278 | +1.22% |
| 2026-10-09 | 224.74 | 227.95 | 223.76 | 227.11 | 62,819 | +0.86% |
| 2026-10-08 | 221.08 | 226.76 | 220.52 | 225.17 | 82,206 | +1.80% |
| 2026-10-07 | 225.99 | 229.19 | 220.4 | 221.19 | 100,865 | -3.10% |
| 2026-10-06 | 231.31 | 231.94 | 227.26 | 228.27 | 90,579 | -0.91% |
| 2026-10-05 | 227.11 | 232.165 | 223.4 | 230.37 | 112,690 | +1.19% |
| 2026-10-02 | 225.08 | 229.53 | 223.8 | 227.66 | 88,312 | +1.93% |
| 2026-10-01 | 220.27 | 224.91 | 220.14 | 223.35 | 99,949 | +1.75% |
| 2026-09-30 | 224.21 | 224.3 | 219.51 | 219.51 | 116,839 | -1.78% |
| 2026-09-29 | 225.9 | 227.58 | 220.55 | 224.16 | 105,244 | -0.80% |
| 2026-09-28 | 226.2 | 228.96 | 223.12 | 225.97 | 92,620 | -0.61% |
| 2026-09-25 | 221.42 | 229.45 | 221.42 | 227.36 | 156,166 | +2.60% |
| 2026-09-24 | 224.2 | 225.16 | 219.72 | 221.6 | 84,381 | -1.45% |
| 2026-09-23 | 222.62 | 227.1 | 220.45 | 224.87 | 113,757 | +0.90% |
| 2026-09-22 | 224.01 | 225.72 | 220.71 | 222.86 | 71,931 | -0.20% |
| 2026-09-21 | 223.34 | 225.29 | 221.8 | 223.31 | 103,567 | +0.54% |
| 2026-09-18 | 224.21 | 229.05 | 220.54 | 222.11 | 467,825 | -1.21% |
| 2026-09-17 | 226.08 | 226.08 | 223.74 | 224.84 | 76,130 | -0.23% |
| 2026-09-16 | 226.32 | 230.09 | 224.208 | 225.36 | 72,005 | -0.55% |
| 2026-09-15 | 226.85 | 227.57 | 223.61 | 226.61 | 58,202 | -0.50% |
| 2026-09-14 | 223.98 | 228.685 | 222.49 | 227.76 | 70,768 | +1.47% |
| 2026-09-11 | 224.48 | 227.89 | 222.63 | 224.47 | 51,958 | -0.20% |
| 2026-09-10 | 226.55 | 229.96 | 222.5 | 224.92 | 75,471 | -1.02% |
| 2026-09-09 | 221.3 | 229.57 | 219.58 | 227.24 | 93,807 | +2.84% |
| 2026-09-08 | 217.28 | 222.63 | 216.26 | 220.97 | 82,357 | +1.07% |
| 2026-09-04 | 218.49 | 222.773 | 215.895 | 218.64 | 61,029 | -1.35% |
| 2026-09-03 | 218.57 | 221.91 | 215.02 | 221.64 | 78,327 | +1.98% |
| 2026-09-02 | 220.42 | 222.39 | 216.08 | 217.34 | 117,525 | -0.74% |
| 2026-09-01 | 217.4 | 222.68 | 215.855 | 218.97 | 129,164 | +1.13% |
| 2026-08-31 | 222.87 | 222.87 | 214.15 | 216.53 | 91,339 | -2.77% |
| 2026-08-28 | 224.45 | 224.75 | 221.278 | 222.7 | 147,493 | +0.20% |
| 2026-08-27 | 223.07 | 224.99 | 220.47 | 222.26 | 122,658 | -1.26% |
| 2026-08-26 | 224.98 | 228 | 222.46 | 225.09 | 89,453 | +0.16% |
| 2026-08-25 | 228.84 | 228.84 | 223.51 | 224.73 | 94,146 | -1.60% |
| 2026-08-24 | 233.63 | 236 | 227.88 | 228.38 | 90,610 | -2.15% |
| 2026-08-21 | 237.08 | 237.8 | 229.3 | 233.4 | 90,849 | -1.41% |
| 2026-08-20 | 232.88 | 239.29 | 232.88 | 236.75 | 114,464 | +1.16% |
| 2026-08-19 | 235.57 | 239.19 | 231.62 | 234.04 | 101,788 | -0.06% |
| 2026-08-18 | 229.43 | 234.17 | 227.76 | 234.17 | 95,942 | +2.62% |
| 2026-08-17 | 223.66 | 228.9 | 223.66 | 228.2 | 93,480 | +2.06% |
| 2026-08-14 | 209.33 | 226.33 | 209.33 | 223.59 | 178,323 | +1.71% |
| 2026-08-13 | 220.69 | 224.885 | 219.03 | 219.84 | 106,595 | -0.81% |
| 2026-08-12 | 216.84 | 223.595 | 216.84 | 221.64 | 144,081 | +2.28% |
| 2026-08-11 | 220.27 | 222.31 | 215.47 | 216.69 | 95,589 | -1.97% |
| 2026-08-10 | 213.24 | 222.06 | 213.24 | 221.04 | 123,698 | +2.55% |
| 2026-08-07 | 222.73 | 226.865 | 211.59 | 215.54 | 128,712 | -1.78% |
| 2026-08-06 | 221.21 | 227.405 | 218.085 | 219.45 | 108,237 | -0.90% |
| 2026-08-05 | 208 | 222.145 | 202.74 | 221.45 | 134,390 | +6.36% |
| 2026-08-04 | 220.85 | 223.15 | 208.16 | 208.2 | 166,854 | -6.54% |
| 2026-08-03 | 225.84 | 228.48 | 222.02 | 222.76 | 106,062 | -1.45% |
| 2026-07-31 | 229.45 | 229.45 | 220.66 | 226.03 | 85,772 | -1.28% |
| 2026-07-30 | 230.43 | 231 | 227.027 | 228.97 | 147,888 | +0.14% |
| 2026-07-29 | 232 | 232.67 | 227.91 | 228.66 | 81,384 | -1.01% |
| 2026-07-28 | 226.57 | 231.34 | 226.57 | 231 | 65,373 | +2.17% |
| 2026-07-27 | 226.8 | 230.105 | 225.18 | 226.09 | 102,918 | +0.18% |
| 2026-07-24 | 223.41 | 227.118 | 221.315 | 225.69 | 72,354 | +1.89% |
| 2026-07-23 | 220 | 222.39 | 217.775 | 221.51 | 123,275 | +0.53% |
| 2026-07-22 | 222.75 | 222.9 | 216.39 | 220.34 | 91,039 | -1.13% |
| 2026-07-21 | 220.62 | 225.39 | 217.76 | 222.85 | 110,827 | +1.35% |
| 2026-07-20 | 230.33 | 232.25 | 219.41 | 219.88 | 78,520 | -3.63% |
| 2026-07-17 | 224.97 | 231.725 | 222.9 | 228.16 | 131,368 | +1.57% |
| 2026-07-16 | 216.57 | 229.16 | 216.57 | 224.64 | 140,635 | +3.92% |
| 2026-07-15 | 209.35 | 217.085 | 208.155 | 216.17 | 96,653 | +2.55% |
| 2026-07-14 | 208.5 | 211.92 | 204.2 | 210.79 | 89,306 | +1.40% |
| 2026-07-13 | 210.75 | 213.535 | 207.27 | 207.87 | 130,895 | -1.19% |
| 2026-07-10 | 215 | 215.33 | 207.667 | 210.38 | 109,544 | -1.77% |
| 2026-07-09 | 213.29 | 214.71 | 210.14 | 214.18 | 101,106 | +1.13% |
| 2026-07-08 | 214.18 | 216.85 | 209.365 | 211.78 | 113,311 | -2.13% |
| 2026-07-07 | 217.5 | 219.7 | 212.97 | 216.4 | 165,667 | -0.47% |
| 2026-07-06 | 219.12 | 220.86 | 216.27 | 217.43 | 103,124 | -0.46% |
| 2026-07-02 | 213.86 | 219.03 | 213.56 | 218.44 | 105,553 | +2.69% |
| 2026-07-01 | 212.37 | 215.76 | 212.37 | 212.71 | 99,034 | +0.64% |
| 2026-06-30 | 205.5 | 213.31 | 203.85 | 211.36 | 126,309 | +2.77% |
| 2026-06-29 | 205.28 | 207.32 | 198.595 | 206.33 | 137,251 | -0.10% |
| 2026-06-26 | 202.05 | 206.54 | 198.38 | 206.54 | 503,970 | +2.49% |
| 2026-06-25 | 202.61 | 203.035 | 198 | 201.53 | 105,491 | -0.63% |
| 2026-06-24 | 197.41 | 204.77 | 197.41 | 202.81 | 103,215 | +1.64% |
| 2026-06-23 | 200.81 | 205.66 | 198.28 | 199.54 | 140,028 | -0.92% |
| 2026-06-22 | 199.2 | 202.857 | 196.52 | 201.4 | 180,134 | -0.06% |
| 2026-06-18 | 193.13 | 205.9 | 190.86 | 201.53 | 667,245 | +5.46% |
| 2026-06-17 | 191.1 | 192.7 | 186.65 | 191.1 | 130,169 | -0.45% |
| 2026-06-16 | 196.04 | 200.66 | 190.25 | 191.97 | 142,594 | -1.85% |
| 2026-06-15 | 198.14 | 199.81 | 194.5 | 195.59 | 134,272 | -1.08% |
| 2026-06-12 | 197.44 | 202.815 | 196.25 | 197.72 | 110,871 | +0.90% |
| 2026-06-11 | 194.07 | 197.24 | 193.19 | 195.95 | 96,381 | +2.16% |
| 2026-06-10 | 193.55 | 196.7 | 191.81 | 191.81 | 153,429 | -0.16% |
| 2026-06-09 | 188.94 | 193.18 | 188.94 | 192.12 | 142,535 | +2.34% |
| 2026-06-08 | 193.33 | 195.9 | 187.65 | 187.73 | 151,839 | -2.29% |
| 2026-06-05 | 187.8 | 194.88 | 187.8 | 192.13 | 105,788 | +2.19% |
| 2026-06-04 | 186.46 | 190.17 | 185.17 | 188.02 | 77,585 | +0.85% |
| 2026-06-03 | 187.19 | 188.565 | 183.46 | 186.44 | 116,424 | +1.69% |
| 2026-06-02 | 180.11 | 183.61 | 176.75 | 183.35 | 118,795 | +2.20% |
| 2026-06-01 | 183.44 | 185.905 | 179.31 | 179.4 | 145,211 | -2.72% |
| 2026-05-29 | 184 | 185.16 | 181.105 | 184.42 | 76,270 | -0.23% |
| 2026-05-28 | 192.9 | 192.9 | 182.94 | 184.84 | 86,158 | -3.73% |
| 2026-05-27 | 191.21 | 193.95 | 189.1 | 192 | 103,276 | +1.05% |
| 2026-05-26 | 193.97 | 195.67 | 182.01 | 190 | 178,516 | -3.06% |
| 2026-05-22 | 194.9 | 197.45 | 193.11 | 196 | 132,805 | +0.00% |
| 2026-05-21 | 197.32 | 197.32 | 191.5 | 196 | 148,896 | -1.76% |
| 2026-05-20 | 205.06 | 205.06 | 195.47 | 199.51 | 85,328 | +1.79% |
| 2026-05-19 | 196.1 | 200.09 | 192.88 | 196 | 102,065 | -0.15% |
| 2026-05-18 | 193.65 | 199.53 | 193.65 | 196.3 | 90,360 | +1.37% |
| 2026-05-15 | 195.6 | 197 | 190.93 | 193.65 | 75,792 | -2.18% |
| 2026-05-14 | 196.35 | 199.615 | 195.4 | 197.96 | 63,035 | +1.67% |
| 2026-05-13 | 190.88 | 194.76 | 189.2 | 194.71 | 104,466 | +2.77% |