National HealthCare Corporation (NHC) Historical Stock Data
138.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHC is up 0.03% a day on average. There have been 14 days where National HealthCare Corporation closed green and 16 days where NHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 139.72 | 138.57 | ↓$1.15 (-0.82%) | 138.06 | 140.33 | 54.33K |
| 2025-12-23 | 141.49 | 139.23 | ↓$2.26 (-1.60%) | 138.92 | 142.88 | 42.91K |
| 2025-12-22 | 141.76 | 142.17 | ↑$0.41 (0.29%) | 141.39 | 144.25 | 34.82K |
| 2025-12-19 | 140.16 | 141.64 | ↑$1.48 (1.06%) | 139.50 | 142.62 | 87.78K |
| 2025-12-18 | 142.25 | 141.67 | ↓$0.58 (-0.41%) | 141.08 | 144.53 | 68.44K |
| 2025-12-17 | 138.08 | 140.46 | ↑$2.38 (1.72%) | 138.08 | 141.45 | 69.03K |
| 2025-12-16 | 139.76 | 138.93 | ↓$0.83 (-0.59%) | 136.68 | 142.11 | 91.77K |
| 2025-12-15 | 139.99 | 139.87 | ↓$0.12 (-0.09%) | 137.93 | 143.56 | 107.20K |
| 2025-12-12 | 138.00 | 138.57 | ↑$0.57 (0.41%) | 136.81 | 139.54 | 36.95K |
| 2025-12-11 | 135.50 | 137.75 | ↑$2.25 (1.66%) | 135.38 | 138.13 | 36.58K |
| 2025-12-10 | 134.63 | 135.01 | ↑$0.38 (0.28%) | 134.63 | 137.37 | 65.32K |
| 2025-12-09 | 132.21 | 133.84 | ↑$1.63 (1.23%) | 132.06 | 136.15 | 60.27K |
| 2025-12-08 | 135.18 | 132.21 | ↓$2.97 (-2.20%) | 131.81 | 135.72 | 59.19K |
| 2025-12-05 | 137.97 | 134.73 | ↓$3.24 (-2.35%) | 133.00 | 139.06 | 41.53K |
| 2025-12-04 | 138.68 | 136.59 | ↓$2.09 (-1.51%) | 136.06 | 138.68 | 66.02K |
| 2025-12-03 | 137.99 | 137.68 | ↓$0.31 (-0.22%) | 135.54 | 138.70 | 73.31K |
| 2025-12-02 | 138.82 | 137.18 | ↓$1.64 (-1.18%) | 135.84 | 140.30 | 94.90K |
| 2025-12-01 | 134.56 | 137.29 | ↑$2.73 (2.03%) | 134.56 | 138.55 | 75.24K |
| 2025-11-28 | 137.00 | 136.29 | ↓$0.71 (-0.52%) | 135.09 | 137.32 | 39.85K |
| 2025-11-26 | 137.02 | 137.18 | ↑$0.16 (0.12%) | 136.92 | 140.41 | 96.07K |
| 2025-11-25 | 134.76 | 137.95 | ↑$3.19 (2.37%) | 133.50 | 139.64 | 127.68K |
| 2025-11-24 | 130.92 | 132.12 | ↑$1.20 (0.92%) | 128.81 | 133.44 | 37.46K |
| 2025-11-21 | 126.79 | 130.44 | ↑$3.65 (2.88%) | 126.79 | 131.60 | 113.37K |
| 2025-11-20 | 127.69 | 127.36 | ↓$0.33 (-0.26%) | 125.78 | 128.65 | 25.80K |
| 2025-11-19 | 125.02 | 126.15 | ↑$1.13 (0.90%) | 124.95 | 126.82 | 51.66K |
| 2025-11-18 | 125.33 | 124.93 | ↓$0.40 (-0.32%) | 124.57 | 126.74 | 25.62K |
| 2025-11-17 | 127.90 | 125.87 | ↓$2.03 (-1.59%) | 125.15 | 128.16 | 22.28K |
| 2025-11-14 | 125.88 | 128.12 | ↑$2.24 (1.78%) | 125.88 | 129.24 | 54.79K |
| 2025-11-13 | 127.69 | 126.62 | ↓$1.07 (-0.84%) | 124.26 | 127.86 | 48.93K |
| 2025-11-12 | 132.43 | 129.29 | ↓$3.14 (-2.37%) | 129.12 | 133.03 | 50.91K |
Create an account or log in to view more rows.
$NHC buy and HODL
$NHC cup and handle dont play
$NHC Many many bears
$NHC Holding.
$NHC keep it going
$NHC Overpower the algos!
$NHC Love this stock.
Light taps
$NHC buy the dip.
$NHC the time is near
$NHC very normal lol sike