National HealthCare Corporation (NHC) Historical Stock Data
134.73 ↓1.86 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHC is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 132.09 | 132.20 | ↑$0.11 (0.08%) | 129.88 | 132.54 | 40.18K |
| 2025-11-10 | 126.84 | 130.77 | ↑$3.93 (3.10%) | 124.86 | 131.45 | 54.11K |
| 2025-11-07 | 124.83 | 127.17 | ↑$2.34 (1.87%) | 124.83 | 131.23 | 61.48K |
| 2025-11-06 | 124.70 | 125.00 | ↑$0.30 (0.24%) | 122.47 | 127.10 | 73.05K |
| 2025-11-05 | 123.82 | 124.93 | ↑$1.11 (0.90%) | 121.19 | 125.58 | 93.77K |
| 2025-11-04 | 120.23 | 122.13 | ↑$1.90 (1.58%) | 120.23 | 122.97 | 44.27K |
| 2025-11-03 | 119.72 | 121.04 | ↑$1.32 (1.10%) | 118.14 | 121.04 | 39.35K |
| 2025-10-31 | 120.57 | 119.44 | ↓$1.13 (-0.94%) | 119.34 | 121.04 | 36.47K |
| 2025-10-30 | 120.87 | 121.79 | ↑$0.92 (0.76%) | 120.16 | 122.62 | 77.55K |
| 2025-10-29 | 121.74 | 120.85 | ↓$0.89 (-0.73%) | 119.80 | 123.43 | 86.61K |
| 2025-10-28 | 120.47 | 122.00 | ↑$1.53 (1.27%) | 120.32 | 122.81 | 48.68K |
| 2025-10-27 | 122.72 | 120.38 | ↓$2.34 (-1.91%) | 119.99 | 122.72 | 53.04K |
| 2025-10-24 | 123.39 | 122.73 | ↓$0.66 (-0.53%) | 122.15 | 123.88 | 57.37K |
Create an account or log in to view more rows.
$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
$NHC is it time?