National HealthCare Corporation (NHC) Historical Stock Data
69.86 ↑0.79 (1.14%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, NHC is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 69.77 | 69.86 | ↑$0.09 (0.13%) | 67.46 | 70.25 | 34.21K |
| 2022-05-19 | 69.03 | 69.07 | ↑$0.04 (0.06%) | 68.97 | 69.84 | 34.80K |
| 2022-05-18 | 70.00 | 69.31 | ↓$0.69 (-0.99%) | 69.02 | 70.15 | 24.88K |
| 2022-05-17 | 70.35 | 70.15 | ↓$0.20 (-0.28%) | 69.99 | 71.06 | 51.96K |
| 2022-05-16 | 69.85 | 70.00 | ↑$0.15 (0.21%) | 69.58 | 70.01 | 26.81K |
| 2022-05-13 | 70.61 | 69.67 | ↓$0.94 (-1.33%) | 69.46 | 70.99 | 33.54K |
| 2022-05-12 | 70.04 | 70.23 | ↑$0.19 (0.27%) | 69.47 | 70.68 | 47.90K |
| 2022-05-11 | 70.00 | 69.77 | ↓$0.23 (-0.33%) | 69.55 | 71.48 | 29.76K |
| 2022-05-10 | 71.43 | 70.02 | ↓$1.41 (-1.97%) | 69.00 | 71.43 | 30.50K |
| 2022-05-09 | 70.46 | 71.15 | ↑$0.69 (0.98%) | 69.75 | 72.68 | 46.53K |
| 2022-05-06 | 69.36 | 70.52 | ↑$1.16 (1.67%) | 69.10 | 70.97 | 25.19K |
| 2022-05-05 | 70.35 | 69.19 | ↓$1.16 (-1.65%) | 68.00 | 70.35 | 30.66K |
| 2022-05-04 | 69.49 | 70.56 | ↑$1.07 (1.54%) | 68.36 | 70.76 | 34.56K |
| 2022-05-03 | 69.14 | 68.96 | ↓$0.18 (-0.26%) | 68.36 | 69.33 | 24.19K |
| 2022-05-02 | 68.35 | 68.94 | ↑$0.59 (0.86%) | 67.84 | 70.62 | 44.79K |
| 2022-04-29 | 68.82 | 68.06 | ↓$0.76 (-1.10%) | 67.66 | 70.15 | 38.26K |
| 2022-04-28 | 69.15 | 69.00 | ↓$0.15 (-0.22%) | 66.74 | 69.32 | 23.17K |
| 2022-04-27 | 70.90 | 68.45 | ↓$2.45 (-3.46%) | 68.41 | 70.90 | 38.99K |
| 2022-04-26 | 71.60 | 70.66 | ↓$0.94 (-1.31%) | 70.38 | 72.00 | 30.23K |
| 2022-04-25 | 70.33 | 71.43 | ↑$1.10 (1.56%) | 70.10 | 71.59 | 23.95K |
| 2022-04-22 | 73.41 | 70.65 | ↓$2.76 (-3.76%) | 70.41 | 73.41 | 26.27K |
| 2022-04-21 | 74.06 | 73.52 | ↓$0.54 (-0.73%) | 73.34 | 75.35 | 26.06K |
| 2022-04-20 | 72.39 | 73.45 | ↑$1.06 (1.46%) | 72.23 | 74.00 | 40.91K |
| 2022-04-19 | 72.15 | 72.39 | ↑$0.24 (0.33%) | 71.84 | 72.44 | 19.89K |
| 2022-04-18 | 72.04 | 71.99 | ↓$0.05 (-0.07%) | 71.45 | 72.30 | 15.21K |
| 2022-04-14 | 72.16 | 71.99 | ↓$0.17 (-0.24%) | 71.40 | 72.36 | 32.21K |
| 2022-04-13 | 72.15 | 71.94 | ↓$0.21 (-0.29%) | 71.51 | 72.16 | 28.84K |
| 2022-04-12 | 71.61 | 72.00 | ↑$0.39 (0.54%) | 71.61 | 72.38 | 36.69K |
| 2022-04-11 | 71.65 | 71.14 | ↓$0.51 (-0.71%) | 71.14 | 72.77 | 27.11K |
| 2022-04-08 | 72.53 | 71.83 | ↓$0.70 (-0.97%) | 71.62 | 72.58 | 22.89K |
Create an account or log in to view more rows.
$NHC diversified
$NHC how low can she go
$NHC you wanna be a successful trader close your trades green
$NHC buying a share monday LFG
$NHC bear trap
$NHC f this stock
$NHC not yet time to short
$NHC I blocked some bears and I liked it!
$NHC overvalued
$NHC Bears always win...
Bulls have to be forever bagholders....