National HealthCare Corporation (NHC) Historical Stock Data
91.47 ↓1.94 (-2.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NHC is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 94.00 | 91.47 | ↓$2.53 (-2.69%) | 91.45 | 94.00 | 39.23K |
| 2024-05-02 | 93.00 | 93.41 | ↑$0.41 (0.44%) | 90.63 | 93.44 | 48.22K |
| 2024-05-01 | 90.91 | 92.02 | ↑$1.11 (1.22%) | 90.91 | 93.19 | 66.82K |
| 2024-04-30 | 90.00 | 90.87 | ↑$0.87 (0.97%) | 90.00 | 91.48 | 47.13K |
| 2024-04-29 | 91.33 | 90.52 | ↓$0.81 (-0.89%) | 90.28 | 91.89 | 23.29K |
| 2024-04-26 | 90.91 | 91.28 | ↑$0.37 (0.41%) | 90.87 | 91.90 | 29.40K |
| 2024-04-25 | 90.26 | 90.77 | ↑$0.51 (0.57%) | 90.08 | 91.46 | 37.41K |
| 2024-04-24 | 90.77 | 91.13 | ↑$0.36 (0.40%) | 89.64 | 91.13 | 37.69K |
| 2024-04-23 | 89.89 | 91.18 | ↑$1.29 (1.44%) | 89.89 | 91.88 | 35.85K |
| 2024-04-22 | 90.42 | 89.99 | ↓$0.43 (-0.48%) | 89.69 | 90.99 | 41.97K |
| 2024-04-19 | 87.62 | 90.62 | ↑$3.00 (3.42%) | 87.62 | 90.62 | 71.32K |
| 2024-04-18 | 87.87 | 87.95 | ↑$0.08 (0.09%) | 87.65 | 88.83 | 50.81K |
| 2024-04-17 | 87.89 | 87.68 | ↓$0.21 (-0.23%) | 87.03 | 88.23 | 32.21K |
| 2024-04-16 | 87.84 | 87.34 | ↓$0.50 (-0.57%) | 87.03 | 88.61 | 36.59K |
| 2024-04-15 | 89.43 | 87.97 | ↓$1.46 (-1.63%) | 87.97 | 89.60 | 31.73K |
| 2024-04-12 | 89.40 | 89.14 | ↓$0.26 (-0.29%) | 88.19 | 89.41 | 44.60K |
| 2024-04-11 | 89.70 | 89.80 | ↑$0.10 (0.11%) | 88.73 | 89.85 | 34.14K |
| 2024-04-10 | 89.47 | 89.12 | ↓$0.35 (-0.39%) | 88.49 | 90.31 | 46.58K |
| 2024-04-09 | 92.37 | 90.88 | ↓$1.49 (-1.61%) | 90.71 | 92.37 | 38.40K |
| 2024-04-08 | 92.88 | 91.93 | ↓$0.95 (-1.02%) | 91.87 | 93.16 | 60.50K |
| 2024-04-05 | 90.70 | 92.59 | ↑$1.89 (2.08%) | 90.70 | 92.60 | 67.08K |
| 2024-04-04 | 90.81 | 91.18 | ↑$0.37 (0.41%) | 90.62 | 91.60 | 50.02K |
| 2024-04-03 | 89.23 | 90.56 | ↑$1.33 (1.49%) | 89.23 | 90.71 | 48.48K |
| 2024-04-02 | 91.45 | 89.61 | ↓$1.84 (-2.01%) | 89.00 | 91.76 | 77.80K |
| 2024-04-01 | 94.68 | 92.49 | ↓$2.19 (-2.31%) | 92.15 | 94.68 | 47.52K |
| 2024-03-28 | 93.24 | 94.51 | ↑$1.27 (1.36%) | 92.60 | 94.94 | 117.05K |
| 2024-03-27 | 91.67 | 93.31 | ↑$1.64 (1.79%) | 91.67 | 93.40 | 48.82K |
| 2024-03-26 | 92.34 | 91.57 | ↓$0.77 (-0.83%) | 91.44 | 92.52 | 47.74K |
| 2024-03-25 | 92.41 | 92.04 | ↓$0.37 (-0.40%) | 91.69 | 93.26 | 33.12K |
| 2024-03-22 | 92.78 | 92.85 | ↑$0.07 (0.08%) | 91.72 | 92.97 | 56.31K |
Create an account or log in to view more rows.
$NHC soon
$NHC let’s go!! Squeeze time
$NHC just waiting ….
$NHC Slapping that ask today
$NHC Green today if ya buy
$NHC love this stock!!!!
$NHC Let’s goooo
$NHC volume = money
$NHC what V recovery or fake pump
$NHC nice!!!