Dark

NHC
National Healthcare Corp.
stock NYSEAMERICAN

At Close

Aug 3, 2026 3:59:43 PM EDT

222.47USD-1.575%(-3.56)106,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:53:30 AM EDT

233.23USD+3.185%(+7.20)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

223.55USD+0.485%(+1.08)12,714

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	225.8400	228.480000	222.0200	222.7600	-1.447%	106,063	0.000%
2026-07-31	229.4500	229.450000	220.6601	226.0300	-1.284%	85,772	-1.447%
2026-07-30	230.4300	231.000000	227.0271	228.9700	+0.136%	147,888	-2.712%
2026-07-29	232.0000	232.670000	227.9100	228.6600	-1.013%	81,385	-2.580%
2026-07-28	226.5700	231.340000	226.5700	231.0000	+2.172%	65,374	-3.567%
2026-07-27	226.8000	230.105000	225.1800	226.0900	+0.177%	102,919	-1.473%
2026-07-24	223.4100	227.117500	221.3150	225.6900	+1.887%	72,354	-1.298%
2026-07-23	220.0000	222.390000	217.7750	221.5100	+0.531%	123,276	+0.564%
2026-07-22	222.7500	222.900000	216.3900	220.3400	-1.126%	91,040	+1.098%
2026-07-21	220.6200	225.390000	217.7600	222.8500	+1.351%	110,827	-0.040%
2026-07-20	230.3300	232.250000	219.4100	219.8800	-3.629%	78,521	+1.310%
2026-07-17	224.9700	231.725000	222.9000	228.1600	+1.567%	131,368	-2.367%
2026-07-16	216.5700	229.160000	216.5700	224.6400	+3.918%	140,635	-0.837%
2026-07-15	209.3500	217.085000	208.1550	216.1700	+2.552%	96,653	+3.049%
2026-07-14	208.5000	211.920000	204.2000	210.7900	+1.405%	89,306	+5.679%
2026-07-13	210.7500	213.535000	207.2700	207.8700	-1.193%	130,896	+7.163%
2026-07-10	215.0000	215.330000	207.6671	210.3800	-1.774%	109,545	+5.885%
2026-07-09	213.2900	214.709900	210.1400	214.1800	+1.133%	101,106	+4.006%
2026-07-08	214.1800	216.850000	209.3650	211.7800	-2.135%	113,312	+5.185%
2026-07-07	217.5000	219.700000	212.9700	216.4000	-0.474%	165,667	+2.939%
2026-07-06	219.1200	220.860000	216.2700	217.4300	-0.462%	103,124	+2.451%
2026-07-02	213.8600	219.030000	213.5600	218.4400	+2.694%	105,553	+1.978%
2026-07-01	212.3700	215.760000	212.3700	212.7100	+0.639%	99,034	+4.725%
2026-06-30	205.5000	213.310000	203.8500	211.3600	+2.438%	126,310	+5.394%
2026-06-29	205.2800	207.320000	198.5950	206.3300	-0.102%	137,252	+7.963%
2026-06-26	202.0500	206.540000	198.3800	206.5400	+2.486%	503,970	+7.853%
2026-06-25	202.6100	203.035000	198.0001	201.5300	-0.631%	105,492	+10.534%
2026-06-24	197.4100	204.770000	197.4100	202.8100	+1.639%	103,215	+9.837%
2026-06-23	200.8100	205.660000	198.2800	199.5400	-0.924%	140,028	+11.637%
2026-06-22	199.2000	202.856700	196.5200	201.4000	-0.065%	180,134	+10.606%
2026-06-18	193.1300	205.900000	190.8600	201.5300	+5.458%	667,246	+10.534%
2026-06-17	191.1000	192.699900	186.6500	191.1000	-0.453%	130,170	+16.567%
2026-06-16	196.0400	200.660000	190.2500	191.9700	-1.851%	142,594	+16.039%
2026-06-15	198.1400	199.809900	194.5000	195.5900	-1.077%	134,273	+13.891%
2026-06-12	197.4400	202.815000	196.2500	197.7200	+0.903%	110,872	+12.664%
2026-06-11	194.0700	197.240000	193.1900	195.9500	+2.158%	96,382	+13.682%
2026-06-10	193.5500	196.700000	191.8100	191.8100	-0.161%	153,430	+16.136%
2026-06-09	188.9400	193.180000	188.9400	192.1200	+2.338%	142,535	+15.948%
2026-06-08	193.3300	195.899900	187.6500	187.7300	-2.290%	151,840	+18.660%
2026-06-05	187.8000	194.880000	187.8000	192.1300	+2.186%	105,789	+15.942%
2026-06-04	186.4600	190.170000	185.1700	188.0200	+0.847%	77,586	+18.477%
2026-06-03	187.1900	188.565000	183.4600	186.4400	+1.685%	116,425	+19.481%
2026-06-02	180.1100	183.610000	176.7500	183.3500	+2.202%	118,796	+21.494%
2026-06-01	183.4400	185.905000	179.3101	179.4000	-2.722%	145,212	+24.169%
2026-05-29	184.0000	185.160000	181.1050	184.4200	-0.227%	76,271	+20.790%
2026-05-28	192.9000	192.900000	182.9400	184.8400	-3.729%	86,158	+20.515%
2026-05-27	191.2100	193.950000	189.1000	192.0000	+1.053%	103,276	+16.021%
2026-05-26	193.9700	195.670000	182.0100	190.0000	-3.061%	178,516	+17.242%
2026-05-22	194.9000	197.450000	193.1100	196.0000	0.000%	132,805	+13.653%
2026-05-21	197.3200	197.320000	191.5000	196.0000	-1.759%	148,896	+13.653%
2026-05-20	205.0600	205.060000	195.4700	199.5100	+1.791%	85,329	+11.654%
2026-05-19	196.1000	200.090000	192.8800	196.0000	-0.153%	102,066	+13.653%
2026-05-18	193.6500	199.530000	193.6500	196.3000	+1.368%	90,361	+13.479%
2026-05-15	195.6000	197.000000	190.9300	193.6500	-2.177%	75,793	+15.032%
2026-05-14	196.3500	199.615000	195.4000	197.9600	+1.669%	63,037	+12.528%
2026-05-13	190.8800	194.760000	189.2000	194.7100	+2.766%	104,466	+14.406%
2026-05-12	190.7100	191.910000	185.3400	189.4700	-0.148%	122,667	+17.570%
2026-05-11	190.7100	193.200000	185.5000	189.7500	+0.493%	89,528	+17.397%
2026-05-08	174.5000	189.950000	174.5000	188.8200	+10.151%	150,312	+17.975%
2026-05-07	170.6100	173.640000	169.8000	171.4200	+1.186%	64,222	+29.950%
2026-05-06	168.3900	171.999900	168.3900	169.4100	+1.413%	111,980	+31.492%
2026-05-05	172.0900	173.330000	166.5550	167.0500	-2.087%	65,412	+33.349%
2026-05-04	173.8700	173.870000	168.8800	170.6100	-2.431%	70,356	+30.567%
2026-05-01	173.3100	179.010000	172.0250	174.8600	+0.906%	98,292	+27.393%
2026-04-30	174.0800	174.080000	168.3350	173.2900	-1.017%	101,972	+28.548%
2026-04-29	173.1300	175.470000	172.3000	175.0700	+0.246%	115,319	+27.241%
2026-04-28	176.3800	177.469900	174.1400	174.6400	-0.987%	66,237	+27.554%
2026-04-27	171.7900	177.040000	171.7900	176.3800	+2.036%	98,296	+26.295%
2026-04-24	169.7800	173.980000	169.6400	172.8600	+1.337%	109,232	+28.867%
2026-04-23	174.8700	178.850000	169.1050	170.5800	-1.757%	180,106	+30.590%
2026-04-22	161.8600	184.080000	161.8600	173.6300	+8.107%	336,313	+28.296%
2026-04-21	167.3100	167.520000	157.2800	160.6100	-3.584%	145,632	+38.696%
2026-04-20	167.1300	168.985000	166.0500	166.5800	-0.839%	83,113	+33.726%
2026-04-17	162.9500	168.445000	162.9500	167.9900	+4.141%	77,321	+32.603%
2026-04-16	158.5300	161.660000	156.8201	161.3100	+1.325%	104,913	+38.094%
2026-04-15	162.8700	163.800000	156.4400	159.2000	-2.630%	98,519	+39.925%
2026-04-14	169.4400	169.440000	162.7950	163.5000	-3.597%	93,249	+36.245%
2026-04-13	170.8400	171.290000	167.5200	169.6000	-0.732%	84,275	+31.344%
2026-04-10	176.0300	176.030000	168.1100	170.8500	-3.371%	114,209	+30.383%
2026-04-09	171.0300	177.470000	169.8600	176.8100	+2.576%	164,242	+25.988%
2026-04-08	169.7900	172.390000	168.1700	172.3700	+3.575%	148,233	+29.234%
2026-04-07	164.6300	168.000000	164.5650	166.4200	+1.395%	142,979	+33.854%
2026-04-06	163.2800	167.750000	161.5700	164.1300	+0.848%	111,237	+35.722%
2026-04-02	156.7700	163.220000	154.9100	162.7500	+3.026%	95,621	+36.873%
2026-04-01	159.1500	160.110000	156.3000	157.9700	-1.083%	120,084	+41.014%
2026-03-31	162.9500	163.255000	159.0000	159.7000	-1.657%	131,616	+39.487%
2026-03-30	162.3200	163.260000	159.0000	162.3900	+0.845%	118,715	+37.176%
2026-03-27	159.6400	164.410000	159.6400	161.0300	-0.155%	133,745	+38.334%
2026-03-26	160.7500	162.895000	159.3000	161.2800	-0.087%	176,981	+38.120%
2026-03-25	164.4300	164.505000	160.9100	161.4200	-0.352%	97,916	+38.000%
2026-03-24	159.0700	164.415000	159.0700	161.9900	+0.148%	133,895	+37.515%
2026-03-23	160.5400	165.060000	160.5400	161.7500	+1.851%	125,423	+37.719%
2026-03-20	159.2400	159.240000	154.1200	158.8100	+0.685%	474,663	+40.268%
2026-03-19	158.2000	160.650000	156.2900	157.7300	+0.006%	123,677	+41.229%
2026-03-18	161.2000	164.530000	157.3200	157.7200	-3.043%	118,403	+41.238%
2026-03-17	165.8300	167.420000	160.6200	162.6700	-1.388%	127,898	+36.940%
2026-03-16	164.1500	168.225000	162.4800	164.9600	+2.180%	89,298	+35.039%
2026-03-13	157.0400	161.440000	157.0400	161.4400	+3.567%	51,901	+37.983%
2026-03-12	152.5400	158.400000	152.5400	155.8800	-0.294%	95,961	+42.905%
2026-03-11	156.6000	158.295000	155.0900	156.3400	-0.812%	98,571	+42.484%
2026-03-10	159.1000	163.380000	156.6800	157.6200	-1.807%	87,568	+41.327%
2026-03-09	164.3800	165.077500	152.1500	160.5200	-4.390%	236,223	+38.774%
2026-03-06	164.2900	167.900000	162.8600	167.8900	-0.119%	81,693	+32.682%
2026-03-05	172.5400	174.540000	163.7150	168.0900	-2.743%	65,170	+32.524%
2026-03-04	170.6200	174.510000	169.2400	172.8300	+1.361%	63,086	+28.890%
2026-03-03	168.3200	171.140000	165.5000	170.5100	-0.374%	66,256	+30.643%
2026-03-02	162.9500	173.190000	162.9500	171.1500	+4.679%	87,429	+30.155%
2026-02-27	155.7500	164.740000	155.7500	163.5000	+2.079%	112,375	+36.245%
2026-02-26	161.4400	161.440000	158.6700	160.1700	-0.100%	83,960	+39.077%
2026-02-25	157.4900	160.970000	155.3350	160.3300	+1.829%	82,051	+38.938%
2026-02-24	157.5800	159.630000	155.6000	157.4500	+0.204%	77,816	+41.480%
2026-02-23	157.8800	159.495000	155.0200	157.1300	-0.437%	87,029	+41.768%
2026-02-20	157.7600	160.060000	153.9300	157.8200	-0.379%	88,714	+41.148%
2026-02-19	160.9100	162.515000	156.1700	158.4200	-2.270%	115,438	+40.614%
2026-02-18	164.7500	165.440000	159.9601	162.1000	-1.734%	73,065	+37.421%
2026-02-17	170.1000	171.350000	163.2800	164.9600	-2.787%	72,094	+35.039%
2026-02-13	169.5300	171.150000	168.6100	169.6900	+0.808%	44,432	+31.275%
2026-02-12	168.4000	171.640000	167.5550	168.3300	-0.006%	89,847	+32.335%
2026-02-11	162.9200	168.880000	162.7000	168.3400	+3.511%	59,731	+32.327%
2026-02-10	164.0750	164.075000	160.8500	162.6300	+0.049%	54,220	+36.973%
2026-02-09	162.3200	164.545000	158.2750	162.5500	+0.607%	52,113	+37.041%
2026-02-06	162.4400	163.110000	158.4384	161.5700	+1.044%	63,548	+37.872%
2026-02-05	151.5300	161.800000	151.5300	159.9000	+5.579%	76,682	+39.312%
2026-02-04	149.5000	153.849900	149.4500	151.4500	+1.719%	54,695	+47.085%
2026-02-03	149.0200	151.290000	146.7500	148.8900	-0.268%	57,080	+49.614%
2026-02-02	143.5200	149.290000	143.5200	149.2900	+4.318%	65,380	+49.213%
2026-01-30	138.9100	145.380000	138.9100	143.1100	+2.090%	115,197	+55.656%
2026-01-29	138.4500	140.490000	138.1150	140.1800	+0.784%	59,952	+58.910%
2026-01-28	141.0900	141.140000	138.6850	139.0900	-0.600%	52,942	+60.155%
2026-01-27	145.1200	145.120000	139.6700	139.9300	-3.980%	41,936	+59.194%
2026-01-26	145.4100	146.740000	141.4900	145.7300	+1.745%	75,119	+52.858%
2026-01-23	144.7800	144.780000	141.3650	143.2300	-1.187%	52,603	+55.526%
2026-01-22	143.2800	146.450000	142.0700	144.9500	+0.807%	59,030	+53.681%
2026-01-21	138.2200	144.270000	138.1117	143.7900	+4.362%	65,593	+54.920%
2026-01-20	135.2200	138.085000	135.2200	137.7800	+0.459%	27,436	+61.678%
2026-01-16	140.3400	140.340000	136.0500	137.1500	-1.338%	54,984	+62.421%
2026-01-15	134.3800	139.755000	134.3800	139.0100	+2.734%	77,584	+60.247%
2026-01-14	135.0300	135.340000	132.4901	135.3100	-0.258%	77,784	+64.629%
2026-01-13	134.7100	135.660000	132.9600	135.6600	+1.307%	73,292	+64.205%
2026-01-12	130.0000	134.380000	128.3300	133.9100	+3.198%	105,429	+66.351%
2026-01-09	128.4900	130.990000	128.3500	129.7600	+0.831%	61,761	+71.671%
2026-01-08	130.8700	132.930000	128.0000	128.6900	-2.456%	65,427	+73.098%
2026-01-07	134.5800	135.450000	131.5700	131.9300	-1.889%	73,394	+68.847%
2026-01-06	130.0600	135.410000	129.4800	134.4700	+2.704%	88,447	+65.658%
2026-01-05	129.9200	135.250000	129.9200	130.9300	+0.399%	97,352	+70.137%
2026-01-02	136.5700	136.570000	129.4400	130.4100	-4.873%	75,266	+70.815%
2025-12-31	139.2850	139.285000	136.1000	137.0900	-0.954%	96,146	+62.492%
2025-12-30	138.4900	139.530000	137.0700	138.4100	-0.259%	60,825	+60.942%
2025-12-29	139.2600	139.260000	137.6050	138.7700	+0.065%	74,332	+60.525%
2025-12-26	138.6200	139.800000	137.7195	138.6800	+0.079%	30,995	+60.629%
2025-12-24	139.7200	140.330000	138.0600	138.5700	-0.474%	84,721	+60.756%
2025-12-23	141.4900	142.900000	138.9200	139.2300	-2.068%	61,994	+59.994%
2025-12-22	141.7600	144.245000	141.3900	142.1700	+0.374%	59,317	+56.686%
2025-12-19	140.1600	142.615000	139.3100	141.6400	-0.021%	391,766	+57.272%
2025-12-18	142.2500	144.525000	141.0800	141.6700	+0.861%	112,664	+57.239%
2025-12-17	138.0800	141.450000	138.0800	140.4600	+1.101%	70,010	+58.593%
2025-12-16	139.7600	142.109900	136.6800	138.9300	-0.672%	119,938	+60.340%
2025-12-15	139.9900	143.560000	137.9300	139.8700	+0.938%	107,203	+59.262%
2025-12-12	138.0000	139.540000	136.8094	138.5700	+0.595%	46,134	+60.756%
2025-12-11	135.5000	138.130000	135.0100	137.7500	+2.029%	63,647	+61.713%
2025-12-10	134.6300	137.370000	134.6300	135.0100	+0.874%	65,320	+64.995%
2025-12-09	132.2100	136.400000	132.0550	133.8400	+1.233%	60,271	+66.438%
2025-12-08	135.1800	135.740000	131.8100	132.2100	-1.870%	75,748	+68.490%
2025-12-05	137.9700	139.060000	132.9500	134.7300	-1.362%	47,185	+65.338%
2025-12-04	138.6800	138.680000	136.0601	136.5900	-0.792%	66,036	+63.087%
2025-12-03	137.9900	138.695000	135.5400	137.6800	+0.364%	81,776	+61.795%
2025-12-02	138.8200	140.300000	135.8350	137.1800	-0.080%	103,277	+62.385%
2025-12-01	134.5600	138.550000	134.5600	137.2900	+0.734%	75,235	+62.255%
2025-11-28	137.0000	137.320000	135.0900	136.2900	-0.649%	39,855	+63.446%
2025-11-26	137.0200	140.410000	136.9200	137.1800	-0.558%	146,818	+62.385%
2025-11-25	134.7600	139.640000	133.4950	137.9500	+4.413%	127,679	+61.479%
2025-11-24	130.9200	133.440000	128.8100	132.1200	+1.288%	49,905	+68.604%
2025-11-21	126.7900	131.600000	126.7900	130.4400	+2.418%	113,366	+70.776%
2025-11-20	127.6900	128.650000	125.7800	127.3600	+0.959%	32,707	+74.906%
2025-11-19	125.0200	126.820000	124.9500	126.1500	+0.977%	61,824	+76.583%
2025-11-18	125.3300	126.735000	124.5700	124.9300	-0.747%	32,507	+78.308%
2025-11-17	127.9000	128.160000	125.1450	125.8700	-1.756%	30,823	+76.976%
2025-11-14	125.8800	129.240000	125.8800	128.1200	+1.185%	54,790	+73.868%
2025-11-13	127.6900	127.970000	124.2550	126.6200	-2.065%	58,306	+75.928%
2025-11-12	132.4300	133.030000	129.1200	129.2900	-2.201%	71,748	+72.295%
2025-11-11	132.0900	132.590000	129.8768	132.2000	+1.094%	40,178	+68.502%
2025-11-10	126.8400	131.450000	124.8600	130.7700	+2.831%	62,593	+70.345%
2025-11-07	124.8300	131.230000	124.8300	127.1700	+1.736%	61,700	+75.167%
2025-11-06	124.7000	127.100000	122.4685	125.0000	+0.056%	82,634	+78.208%
2025-11-05	123.8200	125.580000	121.1900	124.9300	+2.293%	103,137	+78.308%
2025-11-04	120.2300	122.970000	120.2300	122.1300	+0.901%	44,274	+82.396%
2025-11-03	119.7200	121.040000	118.1400	121.0400	+1.340%	54,869	+84.038%
2025-10-31	120.5700	121.180000	118.8800	119.4400	-1.930%	49,107	+86.504%
2025-10-30	120.8700	122.624300	120.1600	121.7900	+0.778%	91,165	+82.905%
2025-10-29	121.7400	123.430000	119.8000	120.8500	-0.943%	86,636	+84.328%
2025-10-28	120.4700	122.805000	120.0800	122.0000	+1.346%	48,679	+82.590%
2025-10-27	122.7200	122.720000	119.9850	120.3800	-1.915%	53,036	+85.047%
2025-10-24	123.3900	123.875000	122.1500	122.7300	+0.541%	57,366	+81.504%
2025-10-23	123.6400	123.640000	121.0900	122.0700	-1.166%	27,656	+82.485%
2025-10-22	121.2500	123.860000	121.0000	123.5100	+1.797%	72,429	+80.358%
2025-10-21	122.6600	124.220000	121.1700	121.3300	-1.701%	63,550	+83.598%
2025-10-20	122.8600	124.000000	121.7000	123.4300	+1.214%	59,270	+80.475%
2025-10-17	121.9000	122.560000	120.5300	121.9500	+0.057%	68,271	+82.665%
2025-10-16	123.2200	123.220000	121.1300	121.8800	-0.498%	46,605	+82.770%
2025-10-15	122.9500	123.410000	121.1600	122.4900	+0.815%	43,550	+81.860%
2025-10-14	119.0000	122.260000	117.2200	121.5000	+1.665%	67,317	+83.342%
2025-10-13	118.2700	120.410000	117.5900	119.5100	+1.771%	127,667	+86.394%
2025-10-10	119.0200	120.650000	116.4156	117.4300	-1.228%	135,908	+89.696%
2025-10-09	120.1400	120.140000	117.5600	118.8900	-0.917%	74,841	+87.366%
2025-10-08	118.8700	120.570000	118.2750	119.9900	+1.850%	46,402	+85.649%
2025-10-07	117.9200	118.960000	116.5325	117.8100	-0.532%	65,813	+89.084%
2025-10-06	121.9500	121.950000	117.7100	118.4400	-2.374%	35,929	+88.078%
2025-10-03	122.7700	125.615000	121.0900	121.3200	-0.394%	51,253	+83.614%
2025-10-02	124.3100	124.700000	121.4100	121.8000	-2.279%	75,741	+82.890%
2025-10-01	121.2700	125.420000	121.2700	124.6400	+2.576%	60,402	+78.723%
2025-09-30	121.2000	122.360000	119.4500	121.5100	-0.784%	62,338	+83.326%
2025-09-29	126.3300	127.245000	121.9650	122.4700	-3.117%	77,985	+81.889%
2025-09-26	122.4900	126.890000	122.4900	126.4100	+3.377%	66,987	+76.220%
2025-09-25	123.4000	123.755000	121.4900	122.2800	-2.027%	108,645	+82.172%
2025-09-24	121.9600	125.085000	121.9600	124.8100	+1.678%	43,867	+78.479%
2025-09-23	122.1000	123.370000	120.1700	122.7500	+0.352%	84,518	+81.475%
2025-09-22	118.1100	122.935000	116.1500	122.3200	+4.351%	136,650	+82.112%
2025-09-19	119.0200	119.600000	115.9400	117.2200	-1.554%	511,250	+90.036%
2025-09-18	116.2600	119.510000	115.7700	119.0700	+3.270%	111,863	+87.083%
2025-09-17	115.6400	119.375000	114.8600	115.3000	-0.069%	67,470	+93.200%
2025-09-16	116.1000	116.440000	114.5900	115.3800	-0.680%	89,284	+93.066%
2025-09-15	116.4600	122.095000	115.4400	116.1700	+1.035%	113,265	+91.753%
2025-09-12	115.7100	115.940000	114.3600	114.9800	-0.303%	56,708	+93.738%
2025-09-11	113.7200	115.880000	113.7200	115.3300	+1.684%	38,048	+93.150%
2025-09-10	114.2400	115.355000	112.9500	113.4200	-0.544%	27,001	+96.403%
2025-09-09	115.2500	115.330000	112.4000	114.0400	-1.630%	35,557	+95.335%
2025-09-08	115.0000	116.130000	113.9124	115.9300	+0.861%	34,407	+92.150%
2025-09-05	115.0200	115.200000	113.0300	114.9400	-0.182%	29,017	+93.805%
2025-09-04	113.1600	115.150000	112.2800	115.1500	+2.584%	32,826	+93.452%
2025-09-03	113.3100	113.350000	111.2435	112.2500	-0.249%	35,199	+98.450%
2025-09-02	112.4100	114.000000	112.4100	112.5300	-0.837%	31,622	+97.956%
2025-08-29	113.0100	113.600000	112.4200	113.4800	+0.274%	33,723	+96.299%
2025-08-28	112.0500	113.590000	111.1100	113.1700	+1.072%	42,878	+96.837%
2025-08-27	111.0800	112.660000	111.0800	111.9700	+0.503%	27,882	+98.946%
2025-08-26	112.5800	112.580000	110.8300	111.4100	-0.509%	33,194	+99.946%
2025-08-25	115.3300	115.330000	111.9800	111.9800	-2.473%	42,967	+98.928%
2025-08-22	110.5850	114.935000	110.5850	114.8200	+4.098%	48,753	+94.008%
2025-08-21	109.9400	112.250000	109.8100	110.3000	+0.382%	34,469	+101.958%
2025-08-20	109.8900	111.045000	109.5250	109.8800	+0.503%	38,447	+102.730%
2025-08-19	107.7500	109.710000	107.7500	109.3300	+1.457%	29,275	+103.750%
2025-08-18	107.3700	108.025000	107.3200	107.7600	+0.242%	24,915	+106.719%
2025-08-15	106.7700	107.770000	105.5000	107.5000	+1.081%	36,684	+107.219%
2025-08-14	107.8800	107.910000	105.2150	106.3500	-2.270%	41,828	+109.459%
2025-08-13	108.1700	109.705000	107.3000	108.8200	+1.237%	47,077	+104.705%
2025-08-12	104.7700	107.910000	104.7700	107.4900	+3.925%	43,679	+107.238%
2025-08-11	100.1500	105.610000	99.2450	103.4300	+3.038%	111,726	+115.373%
2025-08-08	97.8100	101.140000	96.9850	100.3800	+4.118%	51,865	+121.917%
2025-08-07	97.6800	97.680000	95.2001	96.4100	-0.238%	38,841	+131.055%
2025-08-06	96.0800	96.970000	95.8100	96.6400	+0.187%	36,227	+130.505%
2025-08-05	95.3600	96.835000	94.6100	96.4600	+1.783%	41,187	+130.935%
2025-08-04	95.0400	96.080000	94.2300	94.7700	+0.211%	34,801	+135.053%
2025-08-01	95.5800	96.043600	94.0400	94.5700	-1.520%	54,189	+135.550%
2025-07-31	94.5900	97.065000	94.2700	96.0300	+0.471%	69,140	+131.969%
2025-07-30	96.9800	97.440000	94.9819	95.5800	-1.342%	44,289	+133.061%
2025-07-29	96.7000	97.430000	95.5400	96.8800	+1.106%	62,344	+129.934%
2025-07-28	96.3800	97.000000	95.5500	95.8200	-0.602%	42,069	+132.478%
2025-07-25	93.9900	97.150000	93.9900	96.4000	+2.032%	53,557	+131.079%
2025-07-24	94.6600	95.405000	93.5400	94.4800	-1.172%	52,195	+135.775%
2025-07-23	96.0700	97.735000	94.4900	95.6000	-0.634%	71,274	+133.013%
2025-07-22	97.1200	98.630000	96.1400	96.2100	-1.130%	42,477	+131.535%
2025-07-21	97.8100	99.115000	96.9450	97.3100	-0.133%	40,040	+128.918%
2025-07-18	99.4400	99.440000	97.3300	97.4400	-1.297%	55,243	+128.612%
2025-07-17	97.5100	99.950000	97.5100	98.7200	+0.509%	75,881	+125.648%
2025-07-16	98.1100	99.830000	97.7000	98.2200	+0.852%	73,352	+126.797%
2025-07-15	103.3400	103.350000	97.2700	97.3900	-5.602%	81,059	+128.730%
2025-07-14	102.6200	104.100000	102.2400	103.1700	-0.087%	186,356	+115.915%
2025-07-11	102.8500	103.760000	101.9650	103.2600	-0.740%	33,812	+115.727%
2025-07-10	102.9500	104.820000	102.9000	104.0300	+0.280%	66,541	+114.131%
2025-07-09	104.3000	105.070000	102.6800	103.7400	+0.261%	38,549	+114.729%
2025-07-08	104.8800	106.755000	103.3100	103.4700	-0.729%	63,054	+115.289%
2025-07-07	107.4300	108.418400	104.0100	104.2300	-3.882%	62,996	+113.720%
2025-07-03	108.7600	109.560000	107.2000	108.4400	-0.294%	49,044	+105.422%
2025-07-02	107.9200	109.000000	106.3500	108.7600	+1.078%	78,326	+104.818%
2025-07-01	107.2500	108.669000	106.4850	107.6000	+0.551%	45,179	+107.026%
2025-06-30	108.1100	108.110000	105.2300	107.0100	-1.045%	62,519	+108.167%
2025-06-27	108.8000	109.675000	107.2400	108.1400	-0.834%	119,170	+105.992%
2025-06-26	108.5500	109.250000	107.2400	109.0500	+1.244%	64,008	+104.273%
2025-06-25	107.2800	108.340000	105.5497	107.7100	-0.074%	108,319	+106.815%
2025-06-24	107.8500	109.300000	106.8500	107.7900	+1.278%	74,020	+106.661%
2025-06-23	104.0100	107.450000	104.0100	106.4300	+1.497%	76,902	+109.302%
2025-06-20	106.2000	106.830000	101.2500	104.8600	-1.113%	271,511	+112.436%
2025-06-18	102.5200	106.530000	102.0400	106.0400	+4.124%	135,476	+110.072%
2025-06-17	99.9100	103.600000	99.9100	101.8400	-0.479%	104,550	+118.735%
2025-06-16	102.8400	103.330000	101.5300	102.3300	-0.747%	75,701	+117.688%
2025-06-13	103.1300	104.300000	101.9900	103.1000	-1.396%	55,936	+116.062%
2025-06-12	104.7600	105.090000	102.7700	104.5600	-0.134%	84,230	+113.045%
2025-06-11	104.6600	106.070000	103.6400	104.7000	+0.316%	78,755	+112.760%
2025-06-10	105.6900	106.050000	103.4700	104.3700	-0.086%	129,501	+113.433%
2025-06-09	106.7300	106.910000	104.2900	104.4600	-1.546%	58,529	+113.249%
2025-06-06	106.2100	106.440000	104.8300	106.1000	+0.626%	33,115	+109.953%
2025-06-05	104.0300	105.730000	103.5200	105.4400	+1.016%	24,248	+111.267%
2025-06-04	105.1900	105.200000	103.8750	104.3800	-0.296%	28,215	+113.413%
2025-06-03	103.4800	105.672300	103.4800	104.6900	+1.072%	31,927	+112.781%
2025-06-02	104.3400	104.555000	103.0100	103.5800	-0.538%	38,742	+115.061%
2025-05-30	104.1000	105.940000	103.5600	104.1400	-0.554%	43,482	+113.904%
2025-05-29	103.9600	105.000000	103.4800	104.7200	+0.731%	27,541	+112.720%
2025-05-28	104.8300	105.450000	103.1100	103.9600	-0.469%	20,691	+114.275%
2025-05-27	102.9900	105.130000	102.9900	104.4500	+2.072%	27,739	+113.270%
2025-05-23	101.1100	102.540000	100.9500	102.3300	+0.728%	26,012	+117.688%
2025-05-22	102.3200	102.680000	101.5900	101.5900	-1.636%	26,393	+119.274%
2025-05-21	103.7200	104.955000	101.7300	103.2800	-2.243%	32,488	+115.686%
2025-05-20	106.0700	106.650000	105.3701	105.6500	-0.733%	24,754	+110.847%
2025-05-19	107.5700	107.595000	105.5000	106.4300	-2.007%	33,093	+109.302%
2025-05-16	106.5800	110.100000	106.5800	108.6100	+1.905%	76,076	+105.101%
2025-05-15	107.9200	107.920000	103.8157	106.5800	-1.443%	58,183	+109.007%
2025-05-14	104.4100	108.950000	104.4100	108.1400	+2.609%	94,900	+105.992%
2025-05-13	102.8900	105.810000	102.4750	105.3900	+3.182%	49,346	+111.367%
2025-05-12	101.8400	104.000000	101.0900	102.1400	+1.591%	53,213	+118.093%
2025-05-09	99.7500	100.625000	95.6600	100.5400	+6.212%	54,828	+121.564%
2025-05-08	96.4900	96.490000	94.3250	94.6600	-1.056%	31,545	+135.326%
2025-05-07	96.5100	96.510000	94.2800	95.6700	+0.652%	42,058	+132.842%
2025-05-06	93.6600	95.360000	93.5450	95.0500	+1.010%	31,415	+134.361%
2025-05-05	94.8000	96.010000	93.9400	94.1000	-2.163%	29,735	+136.727%
2025-05-02	94.1600	96.240000	94.0100	96.1800	+1.918%	25,783	+131.607%
2025-05-01	94.8800	94.880000	92.9100	94.3700	-0.127%	29,019	+136.050%
2025-04-30	96.3900	96.390000	93.7400	94.4900	-2.215%	38,224	+135.750%
2025-04-29	95.4900	97.130000	94.7900	96.6300	+0.814%	33,908	+130.529%
2025-04-28	94.0400	96.000000	93.4823	95.8500	+1.343%	42,175	+132.405%
2025-04-25	93.9500	95.000000	92.8000	94.5800	+0.180%	37,335	+135.525%
2025-04-24	94.0900	94.720000	92.5100	94.4100	+0.436%	37,925	+135.950%
2025-04-23	94.4500	94.850000	93.3250	94.0000	+1.534%	40,740	+136.979%
2025-04-22	92.0200	92.650000	89.4000	92.5800	+2.514%	47,875	+140.614%
2025-04-21	92.1300	92.420000	89.7500	90.3100	-1.975%	62,397	+146.661%
2025-04-17	91.4900	94.431400	91.0450	92.1300	+0.612%	42,686	+141.789%
2025-04-16	92.2700	92.270000	90.8700	91.5700	-1.272%	47,022	+143.267%
2025-04-15	92.5900	92.770000	92.0100	92.7500	+0.455%	55,845	+140.173%
2025-04-14	93.7150	93.715000	91.9500	92.3300	+0.457%	33,102	+141.265%
2025-04-11	90.9700	92.260000	89.1800	91.9100	+1.379%	49,674	+142.368%
2025-04-10	90.8300	93.749600	89.2800	90.6600	-3.182%	50,490	+145.709%
2025-04-09	89.5500	98.315000	89.5050	93.6400	+4.149%	60,254	+137.890%
2025-04-08	91.8300	92.540000	89.1400	89.9100	-0.619%	76,755	+147.759%
2025-04-07	91.1200	94.530000	89.9200	90.4700	-2.605%	83,339	+146.225%
2025-04-04	91.0100	94.085000	90.8700	92.8900	-0.461%	57,119	+139.811%
2025-04-03	91.6100	94.330000	91.1850	93.3200	-0.459%	49,362	+138.706%
2025-04-02	93.6100	94.210000	92.8000	93.7500	+0.192%	39,074	+137.611%
2025-04-01	92.4200	93.885000	92.4200	93.5700	+0.830%	36,860	+138.068%
2025-03-31	91.0800	93.310000	91.0800	92.8000	+0.422%	62,199	+140.043%
2025-03-28	93.9700	94.170000	90.5000	92.4100	-0.816%	50,441	+141.056%
2025-03-27	91.8200	93.640000	91.5400	93.1700	+1.250%	62,558	+139.090%
2025-03-26	91.1600	92.880000	90.8650	92.0200	+1.826%	43,196	+142.078%
2025-03-25	90.9300	91.785000	90.2400	90.3700	-1.192%	85,210	+146.498%
2025-03-24	92.2500	92.750000	91.0450	91.4600	+0.816%	62,734	+143.560%
2025-03-21	90.6600	91.960000	89.9500	90.7200	-0.570%	268,459	+145.547%
2025-03-20	94.0000	94.580000	91.0300	91.2400	-3.511%	90,212	+144.147%
2025-03-19	93.0250	94.670000	92.0800	94.5600	+1.645%	87,671	+135.575%
2025-03-18	91.7300	93.640000	91.1000	93.0300	+0.226%	69,753	+139.450%
2025-03-17	92.8500	93.010000	91.4600	92.8200	-0.855%	66,804	+139.991%
2025-03-14	93.7800	94.200000	92.8700	93.6200	+0.775%	33,553	+137.941%
2025-03-13	93.7000	94.585000	92.6400	92.9000	-0.896%	37,456	+139.785%
2025-03-12	94.6300	95.621800	92.7850	93.7400	-0.825%	43,019	+137.636%
2025-03-11	93.5900	95.035000	93.2900	94.5200	+1.711%	60,344	+135.675%
2025-03-10	92.3100	93.810000	92.3100	92.9300	+0.108%	85,739	+139.707%
2025-03-07	93.6200	94.130000	92.7600	92.8300	-1.171%	51,370	+139.966%
2025-03-06	92.5900	94.195000	92.4800	93.9300	+0.611%	49,534	+137.155%
2025-03-05	92.5100	93.700000	92.2450	93.3600	+0.701%	48,509	+138.603%
2025-03-04	92.4800	93.890000	92.0100	92.7100	-0.717%	53,441	+140.276%
2025-03-03	93.1700	94.845000	92.6350	93.3800	+0.225%	64,486	+138.552%
2025-02-28	93.5000	94.000000	91.8400	93.1700	-0.171%	85,937	+139.090%
2025-02-27	91.7800	94.815000	91.7800	93.3300	+0.788%	56,217	+138.680%
2025-02-26	93.2200	93.870000	91.3700	92.6000	-0.718%	50,479	+140.562%
2025-02-25	90.5600	93.620000	90.5600	93.2700	+2.924%	74,743	+138.833%
2025-02-24	92.7700	93.010000	90.5100	90.6200	-3.287%	66,117	+145.818%
2025-02-21	98.2400	98.240000	93.1100	93.7000	-2.771%	71,141	+137.737%
2025-02-20	100.0000	100.160000	96.2500	96.3700	-4.452%	80,470	+131.151%
2025-02-19	101.2200	103.242500	99.2500	100.8600	-1.118%	47,227	+120.861%
2025-02-18	102.0000	103.305000	101.5450	102.0000	-0.740%	64,707	+118.392%
2025-02-14	104.2100	104.540000	102.5600	102.7600	-0.763%	60,169	+116.777%
2025-02-13	102.0700	103.870000	100.7801	103.5500	+3.343%	48,387	+115.123%
2025-02-12	100.5000	101.555000	99.4400	100.2000	-2.253%	57,265	+122.315%
2025-02-11	99.6800	102.720000	99.6500	102.5100	+1.787%	42,006	+117.306%

.dark-mode .h8x9jm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8x9jm{ color: #333333; background-color: white; border: 2px solid #333333; }NHCNational Healthcare Corp.stock NYSEAMERICAN

NHC
National Healthcare Corp.
stock NYSEAMERICAN