Dark

NHC
National Healthcare Corp.
stock NYSEAMERICAN

At Close

Sep 25, 2026 3:59:54 PM EDT

226.69USD+2.297%(+5.09)153,396

226.50Bid 228.23Ask 1.73Spread

Pre-market

Sep 21, 2026 9:04:30 AM EDT

223.51USD+0.862%(+1.91)0

After-hours

Sep 25, 2026 4:01:30 PM EDT

227.82USD+0.498%(+1.13)967

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	222.8300	229.0700	221.9800	226.6900	+2.297%	153,396	0.000%
2026-09-24	224.2000	225.1600	219.7200	221.6000	-1.454%	84,381	+2.297%
2026-09-23	222.6200	227.1000	220.4500	224.8700	+0.902%	113,757	+0.809%
2026-09-22	224.0100	225.7200	220.7100	222.8600	-0.202%	71,932	+1.719%
2026-09-21	223.3400	225.2900	221.8000	223.3100	+0.540%	103,567	+1.514%
2026-09-18	224.2100	229.0500	220.5400	222.1100	-1.214%	467,826	+2.062%
2026-09-17	226.0800	226.0800	223.7400	224.8400	-0.231%	76,130	+0.823%
2026-09-16	226.3200	230.0900	224.2075	225.3600	-0.552%	72,005	+0.590%
2026-09-15	226.8500	227.5700	223.6100	226.6100	-0.505%	58,203	+0.035%
2026-09-14	223.9800	228.6850	222.4900	227.7600	+1.466%	70,768	-0.470%
2026-09-11	224.4800	227.8900	222.6300	224.4700	-0.200%	51,958	+0.989%
2026-09-10	226.5500	229.9600	222.5000	224.9200	-1.021%	75,472	+0.787%
2026-09-09	221.3000	229.5700	219.5800	227.2400	+2.837%	93,807	-0.242%
2026-09-08	217.2800	222.6300	216.2600	220.9700	+1.066%	82,358	+2.589%
2026-09-04	218.4900	222.7725	215.8950	218.6400	-1.354%	61,030	+3.682%
2026-09-03	218.5700	221.9100	215.0200	221.6400	+1.978%	78,328	+2.278%
2026-09-02	220.4200	222.3900	216.0800	217.3400	-0.744%	117,526	+4.302%
2026-09-01	217.4000	222.6800	215.8550	218.9700	+1.127%	129,165	+3.526%
2026-08-31	222.8700	222.8700	214.1500	216.5300	-2.771%	91,339	+4.692%
2026-08-28	224.4500	224.7500	221.2780	222.7000	+0.198%	147,493	+1.792%
2026-08-27	223.0700	224.9900	220.4701	222.2600	-1.257%	122,659	+1.993%
2026-08-26	224.9800	228.0000	222.4600	225.0900	+0.160%	89,453	+0.711%
2026-08-25	228.8400	228.8400	223.5100	224.7300	-1.598%	94,147	+0.872%
2026-08-24	233.6300	236.0000	227.8800	228.3800	-2.151%	90,610	-0.740%
2026-08-21	237.0800	237.8000	229.3000	233.4000	-1.415%	90,849	-2.875%
2026-08-20	232.8800	239.2900	232.8800	236.7500	+1.158%	114,464	-4.249%
2026-08-19	235.5700	239.1900	231.6200	234.0400	-0.056%	101,789	-3.140%
2026-08-18	229.4300	234.1700	227.7600	234.1700	+2.616%	95,942	-3.194%
2026-08-17	223.6600	228.9000	223.6600	228.2000	+2.062%	93,481	-0.662%
2026-08-14	209.3300	226.3300	209.3300	223.5900	+1.706%	178,324	+1.386%
2026-08-13	220.6900	224.8850	219.0300	219.8400	-0.812%	106,595	+3.116%
2026-08-12	216.8400	223.5950	216.8400	221.6400	+2.284%	144,081	+2.278%
2026-08-11	220.2700	222.3100	215.4700	216.6900	-1.968%	95,590	+4.615%
2026-08-10	213.2400	222.0600	213.2400	221.0400	+2.552%	123,699	+2.556%
2026-08-07	222.7300	226.8650	211.5900	215.5400	-1.782%	128,712	+5.173%
2026-08-06	221.2100	227.4050	218.0850	219.4500	-0.903%	108,238	+3.299%
2026-08-05	208.0000	222.1450	202.7395	221.4500	+6.364%	134,390	+2.366%
2026-08-04	220.8500	223.1500	208.1600	208.2000	-6.536%	166,855	+8.881%
2026-08-03	225.8400	228.4800	222.0200	222.7600	-1.447%	106,063	+1.764%
2026-07-31	229.4500	229.4500	220.6601	226.0300	-1.284%	85,772	+0.292%
2026-07-30	230.4300	231.0000	227.0271	228.9700	+0.136%	147,888	-0.996%
2026-07-29	232.0000	232.6700	227.9100	228.6600	-1.013%	81,385	-0.862%
2026-07-28	226.5700	231.3400	226.5700	231.0000	+2.172%	65,374	-1.866%
2026-07-27	226.8000	230.1050	225.1800	226.0900	+0.177%	102,919	+0.265%
2026-07-24	223.4100	227.1175	221.3150	225.6900	+1.887%	72,354	+0.443%
2026-07-23	220.0000	222.3900	217.7750	221.5100	+0.531%	123,276	+2.338%
2026-07-22	222.7500	222.9000	216.3900	220.3400	-1.126%	91,040	+2.882%
2026-07-21	220.6200	225.3900	217.7600	222.8500	+1.351%	110,827	+1.723%
2026-07-20	230.3300	232.2500	219.4100	219.8800	-3.629%	78,521	+3.097%
2026-07-17	224.9700	231.7250	222.9000	228.1600	+1.567%	131,368	-0.644%
2026-07-16	216.5700	229.1600	216.5700	224.6400	+3.918%	140,635	+0.913%
2026-07-15	209.3500	217.0850	208.1550	216.1700	+2.552%	96,653	+4.867%
2026-07-14	208.5000	211.9200	204.2000	210.7900	+1.405%	89,306	+7.543%
2026-07-13	210.7500	213.5350	207.2700	207.8700	-1.193%	130,896	+9.054%
2026-07-10	215.0000	215.3300	207.6671	210.3800	-1.774%	109,545	+7.753%
2026-07-09	213.2900	214.7099	210.1400	214.1800	+1.133%	101,106	+5.841%
2026-07-08	214.1800	216.8500	209.3650	211.7800	-2.135%	113,312	+7.040%
2026-07-07	217.5000	219.7000	212.9700	216.4000	-0.474%	165,667	+4.755%
2026-07-06	219.1200	220.8600	216.2700	217.4300	-0.462%	103,124	+4.259%
2026-07-02	213.8600	219.0300	213.5600	218.4400	+2.694%	105,553	+3.777%
2026-07-01	212.3700	215.7600	212.3700	212.7100	+0.639%	99,034	+6.572%
2026-06-30	205.5000	213.3100	203.8500	211.3600	+2.438%	126,310	+7.253%
2026-06-29	205.2800	207.3200	198.5950	206.3300	-0.102%	137,252	+9.868%
2026-06-26	202.0500	206.5400	198.3800	206.5400	+2.486%	503,970	+9.756%
2026-06-25	202.6100	203.0350	198.0001	201.5300	-0.631%	105,492	+12.484%
2026-06-24	197.4100	204.7700	197.4100	202.8100	+1.639%	103,215	+11.775%
2026-06-23	200.8100	205.6600	198.2800	199.5400	-0.924%	140,028	+13.606%
2026-06-22	199.2000	202.8567	196.5200	201.4000	-0.065%	180,134	+12.557%
2026-06-18	193.1300	205.9000	190.8600	201.5300	+5.458%	667,246	+12.484%
2026-06-17	191.1000	192.6999	186.6500	191.1000	-0.453%	130,170	+18.624%
2026-06-16	196.0400	200.6600	190.2500	191.9700	-1.851%	142,594	+18.086%
2026-06-15	198.1400	199.8099	194.5000	195.5900	-1.077%	134,273	+15.901%
2026-06-12	197.4400	202.8150	196.2500	197.7200	+0.903%	110,872	+14.652%
2026-06-11	194.0700	197.2400	193.1900	195.9500	+2.158%	96,382	+15.688%
2026-06-10	193.5500	196.7000	191.8100	191.8100	-0.161%	153,430	+18.185%
2026-06-09	188.9400	193.1800	188.9400	192.1200	+2.338%	142,535	+17.994%
2026-06-08	193.3300	195.8999	187.6500	187.7300	-2.290%	151,840	+20.753%
2026-06-05	187.8000	194.8800	187.8000	192.1300	+2.186%	105,789	+17.988%
2026-06-04	186.4600	190.1700	185.1700	188.0200	+0.847%	77,586	+20.567%
2026-06-03	187.1900	188.5650	183.4600	186.4400	+1.685%	116,425	+21.589%
2026-06-02	180.1100	183.6100	176.7500	183.3500	+2.202%	118,796	+23.638%
2026-06-01	183.4400	185.9050	179.3101	179.4000	-2.722%	145,212	+26.360%
2026-05-29	184.0000	185.1600	181.1050	184.4200	-0.227%	76,271	+22.921%
2026-05-28	192.9000	192.9000	182.9400	184.8400	-3.729%	86,158	+22.641%
2026-05-27	191.2100	193.9500	189.1000	192.0000	+1.053%	103,276	+18.068%
2026-05-26	193.9700	195.6700	182.0100	190.0000	-3.061%	178,516	+19.311%
2026-05-22	194.9000	197.4500	193.1100	196.0000	0.000%	132,805	+15.658%
2026-05-21	197.3200	197.3200	191.5000	196.0000	-1.759%	148,896	+15.658%
2026-05-20	205.0600	205.0600	195.4700	199.5100	+1.791%	85,329	+13.623%
2026-05-19	196.1000	200.0900	192.8800	196.0000	-0.153%	102,066	+15.658%
2026-05-18	193.6500	199.5300	193.6500	196.3000	+1.368%	90,361	+15.481%
2026-05-15	195.6000	197.0000	190.9300	193.6500	-2.177%	75,793	+17.062%
2026-05-14	196.3500	199.6150	195.4000	197.9600	+1.669%	63,037	+14.513%
2026-05-13	190.8800	194.7600	189.2000	194.7100	+2.766%	104,466	+16.424%
2026-05-12	190.7100	191.9100	185.3400	189.4700	-0.148%	122,667	+19.644%
2026-05-11	190.7100	193.2000	185.5000	189.7500	+0.493%	89,528	+19.468%
2026-05-08	174.5000	189.9500	174.5000	188.8200	+10.151%	150,312	+20.056%
2026-05-07	170.6100	173.6400	169.8000	171.4200	+1.186%	64,222	+32.242%
2026-05-06	168.3900	171.9999	168.3900	169.4100	+1.413%	111,980	+33.811%
2026-05-05	172.0900	173.3300	166.5550	167.0500	-2.087%	65,412	+35.702%
2026-05-04	173.8700	173.8700	168.8800	170.6100	-2.431%	70,356	+32.870%
2026-05-01	173.3100	179.0100	172.0250	174.8600	+0.906%	98,292	+29.641%
2026-04-30	174.0800	174.0800	168.3350	173.2900	-1.017%	101,972	+30.815%
2026-04-29	173.1300	175.4700	172.3000	175.0700	+0.246%	115,319	+29.485%
2026-04-28	176.3800	177.4699	174.1400	174.6400	-0.987%	66,237	+29.804%
2026-04-27	171.7900	177.0400	171.7900	176.3800	+2.036%	98,296	+28.524%
2026-04-24	169.7800	173.9800	169.6400	172.8600	+1.337%	109,232	+31.141%
2026-04-23	174.8700	178.8500	169.1050	170.5800	-1.757%	180,106	+32.894%
2026-04-22	161.8600	184.0800	161.8600	173.6300	+8.107%	336,313	+30.559%
2026-04-21	167.3100	167.5200	157.2800	160.6100	-3.584%	145,632	+41.143%
2026-04-20	167.1300	168.9850	166.0500	166.5800	-0.839%	83,113	+36.085%
2026-04-17	162.9500	168.4450	162.9500	167.9900	+4.141%	77,321	+34.943%
2026-04-16	158.5300	161.6600	156.8201	161.3100	+1.325%	104,913	+40.531%
2026-04-15	162.8700	163.8000	156.4400	159.2000	-2.630%	98,519	+42.393%
2026-04-14	169.4400	169.4400	162.7950	163.5000	-3.597%	93,249	+38.648%
2026-04-13	170.8400	171.2900	167.5200	169.6000	-0.732%	84,275	+33.662%
2026-04-10	176.0300	176.0300	168.1100	170.8500	-3.371%	114,209	+32.684%
2026-04-09	171.0300	177.4700	169.8600	176.8100	+2.576%	164,242	+28.211%
2026-04-08	169.7900	172.3900	168.1700	172.3700	+3.575%	148,233	+31.514%
2026-04-07	164.6300	168.0000	164.5650	166.4200	+1.395%	142,979	+36.216%
2026-04-06	163.2800	167.7500	161.5700	164.1300	+0.848%	111,237	+38.116%
2026-04-02	156.7700	163.2200	154.9100	162.7500	+3.026%	95,621	+39.287%
2026-04-01	159.1500	160.1100	156.3000	157.9700	-1.083%	120,084	+43.502%
2026-03-31	162.9500	163.2550	159.0000	159.7000	-1.657%	131,616	+41.947%
2026-03-30	162.3200	163.2600	159.0000	162.3900	+0.845%	118,715	+39.596%
2026-03-27	159.6400	164.4100	159.6400	161.0300	-0.155%	133,745	+40.775%
2026-03-26	160.7500	162.8950	159.3000	161.2800	-0.087%	176,981	+40.557%
2026-03-25	164.4300	164.5050	160.9100	161.4200	-0.352%	97,916	+40.435%
2026-03-24	159.0700	164.4150	159.0700	161.9900	+0.148%	133,895	+39.941%
2026-03-23	160.5400	165.0600	160.5400	161.7500	+1.851%	125,423	+40.148%
2026-03-20	159.2400	159.2400	154.1200	158.8100	+0.685%	474,663	+42.743%
2026-03-19	158.2000	160.6500	156.2900	157.7300	+0.006%	123,677	+43.720%
2026-03-18	161.2000	164.5300	157.3200	157.7200	-3.043%	118,403	+43.729%
2026-03-17	165.8300	167.4200	160.6200	162.6700	-1.388%	127,898	+39.356%
2026-03-16	164.1500	168.2250	162.4800	164.9600	+2.180%	89,298	+37.421%
2026-03-13	157.0400	161.4400	157.0400	161.4400	+3.567%	51,901	+40.417%
2026-03-12	152.5400	158.4000	152.5400	155.8800	-0.294%	95,961	+45.426%
2026-03-11	156.6000	158.2950	155.0900	156.3400	-0.812%	98,571	+44.998%
2026-03-10	159.1000	163.3800	156.6800	157.6200	-1.807%	87,568	+43.821%
2026-03-09	164.3800	165.0775	152.1500	160.5200	-4.390%	236,223	+41.222%
2026-03-06	164.2900	167.9000	162.8600	167.8900	-0.119%	81,693	+35.023%
2026-03-05	172.5400	174.5400	163.7150	168.0900	-2.743%	65,170	+34.862%
2026-03-04	170.6200	174.5100	169.2400	172.8300	+1.361%	63,086	+31.164%
2026-03-03	168.3200	171.1400	165.5000	170.5100	-0.374%	66,256	+32.948%
2026-03-02	162.9500	173.1900	162.9500	171.1500	+4.679%	87,429	+32.451%
2026-02-27	155.7500	164.7400	155.7500	163.5000	+2.079%	112,375	+38.648%
2026-02-26	161.4400	161.4400	158.6700	160.1700	-0.100%	83,960	+41.531%
2026-02-25	157.4900	160.9700	155.3350	160.3300	+1.829%	82,051	+41.390%
2026-02-24	157.5800	159.6300	155.6000	157.4500	+0.204%	77,816	+43.976%
2026-02-23	157.8800	159.4950	155.0200	157.1300	-0.437%	87,029	+44.269%
2026-02-20	157.7600	160.0600	153.9300	157.8200	-0.379%	88,714	+43.638%
2026-02-19	160.9100	162.5150	156.1700	158.4200	-2.270%	115,438	+43.094%
2026-02-18	164.7500	165.4400	159.9601	162.1000	-1.734%	73,065	+39.846%
2026-02-17	170.1000	171.3500	163.2800	164.9600	-2.787%	72,094	+37.421%
2026-02-13	169.5300	171.1500	168.6100	169.6900	+0.808%	44,432	+33.591%
2026-02-12	168.4000	171.6400	167.5550	168.3300	-0.006%	89,847	+34.670%
2026-02-11	162.9200	168.8800	162.7000	168.3400	+3.511%	59,731	+34.662%
2026-02-10	164.0750	164.0750	160.8500	162.6300	+0.049%	54,220	+39.390%
2026-02-09	162.3200	164.5450	158.2750	162.5500	+0.607%	52,113	+39.459%
2026-02-06	162.4400	163.1100	158.4384	161.5700	+1.044%	63,548	+40.305%
2026-02-05	151.5300	161.8000	151.5300	159.9000	+5.579%	76,682	+41.770%
2026-02-04	149.5000	153.8499	149.4500	151.4500	+1.719%	54,695	+49.680%
2026-02-03	149.0200	151.2900	146.7500	148.8900	-0.268%	57,080	+52.253%
2026-02-02	143.5200	149.2900	143.5200	149.2900	+4.318%	65,380	+51.845%
2026-01-30	138.9100	145.3800	138.9100	143.1100	+2.090%	115,197	+58.403%
2026-01-29	138.4500	140.4900	138.1150	140.1800	+0.784%	59,952	+61.714%
2026-01-28	141.0900	141.1400	138.6850	139.0900	-0.600%	52,942	+62.981%
2026-01-27	145.1200	145.1200	139.6700	139.9300	-3.980%	41,936	+62.002%
2026-01-26	145.4100	146.7400	141.4900	145.7300	+1.745%	75,119	+55.555%
2026-01-23	144.7800	144.7800	141.3650	143.2300	-1.187%	52,603	+58.270%
2026-01-22	143.2800	146.4500	142.0700	144.9500	+0.807%	59,030	+56.392%
2026-01-21	138.2200	144.2700	138.1117	143.7900	+4.362%	65,593	+57.654%
2026-01-20	135.2200	138.0850	135.2200	137.7800	+0.459%	27,436	+64.530%
2026-01-16	140.3400	140.3400	136.0500	137.1500	-1.338%	54,984	+65.286%
2026-01-15	134.3800	139.7550	134.3800	139.0100	+2.734%	77,584	+63.075%
2026-01-14	135.0300	135.3400	132.4901	135.3100	-0.258%	77,784	+67.534%
2026-01-13	134.7100	135.6600	132.9600	135.6600	+1.307%	73,292	+67.102%
2026-01-12	130.0000	134.3800	128.3300	133.9100	+3.198%	105,429	+69.285%
2026-01-09	128.4900	130.9900	128.3500	129.7600	+0.831%	61,761	+74.699%
2026-01-08	130.8700	132.9300	128.0000	128.6900	-2.456%	65,427	+76.152%
2026-01-07	134.5800	135.4500	131.5700	131.9300	-1.889%	73,394	+71.826%
2026-01-06	130.0600	135.4100	129.4800	134.4700	+2.704%	88,447	+68.580%
2026-01-05	129.9200	135.2500	129.9200	130.9300	+0.399%	97,352	+73.138%
2026-01-02	136.5700	136.5700	129.4400	130.4100	-4.873%	75,266	+73.829%
2025-12-31	139.2850	139.2850	136.1000	137.0900	-0.954%	96,146	+65.359%
2025-12-30	138.4900	139.5300	137.0700	138.4100	-0.259%	60,825	+63.782%
2025-12-29	139.2600	139.2600	137.6050	138.7700	+0.065%	74,332	+63.357%
2025-12-26	138.6200	139.8000	137.7195	138.6800	+0.079%	30,995	+63.463%
2025-12-24	139.7200	140.3300	138.0600	138.5700	-0.474%	84,721	+63.592%
2025-12-23	141.4900	142.9000	138.9200	139.2300	-2.068%	61,994	+62.817%
2025-12-22	141.7600	144.2450	141.3900	142.1700	+0.374%	59,317	+59.450%
2025-12-19	140.1600	142.6150	139.3100	141.6400	-0.021%	391,766	+60.047%
2025-12-18	142.2500	144.5250	141.0800	141.6700	+0.861%	112,664	+60.013%
2025-12-17	138.0800	141.4500	138.0800	140.4600	+1.101%	70,010	+61.391%
2025-12-16	139.7600	142.1099	136.6800	138.9300	-0.672%	119,938	+63.169%
2025-12-15	139.9900	143.5600	137.9300	139.8700	+0.938%	107,203	+62.072%
2025-12-12	138.0000	139.5400	136.8094	138.5700	+0.595%	46,134	+63.592%
2025-12-11	135.5000	138.1300	135.0100	137.7500	+2.029%	63,647	+64.566%
2025-12-10	134.6300	137.3700	134.6300	135.0100	+0.874%	65,320	+67.906%
2025-12-09	132.2100	136.4000	132.0550	133.8400	+1.233%	60,271	+69.374%
2025-12-08	135.1800	135.7400	131.8100	132.2100	-1.870%	75,748	+71.462%
2025-12-05	137.9700	139.0600	132.9500	134.7300	-1.362%	47,185	+68.255%
2025-12-04	138.6800	138.6800	136.0601	136.5900	-0.792%	66,036	+65.964%
2025-12-03	137.9900	138.6950	135.5400	137.6800	+0.364%	81,776	+64.650%
2025-12-02	138.8200	140.3000	135.8350	137.1800	-0.080%	103,277	+65.250%
2025-12-01	134.5600	138.5500	134.5600	137.2900	+0.734%	75,235	+65.118%
2025-11-28	137.0000	137.3200	135.0900	136.2900	-0.649%	39,855	+66.329%
2025-11-26	137.0200	140.4100	136.9200	137.1800	-0.558%	146,818	+65.250%
2025-11-25	134.7600	139.6400	133.4950	137.9500	+4.413%	127,679	+64.328%
2025-11-24	130.9200	133.4400	128.8100	132.1200	+1.288%	49,905	+71.579%
2025-11-21	126.7900	131.6000	126.7900	130.4400	+2.418%	113,366	+73.789%
2025-11-20	127.6900	128.6500	125.7800	127.3600	+0.959%	32,707	+77.992%
2025-11-19	125.0200	126.8200	124.9500	126.1500	+0.977%	61,824	+79.699%
2025-11-18	125.3300	126.7350	124.5700	124.9300	-0.747%	32,507	+81.454%
2025-11-17	127.9000	128.1600	125.1450	125.8700	-1.756%	30,823	+80.099%
2025-11-14	125.8800	129.2400	125.8800	128.1200	+1.185%	54,790	+76.936%
2025-11-13	127.6900	127.9700	124.2550	126.6200	-2.065%	58,306	+79.032%
2025-11-12	132.4300	133.0300	129.1200	129.2900	-2.201%	71,748	+75.335%
2025-11-11	132.0900	132.5900	129.8768	132.2000	+1.094%	40,178	+71.475%
2025-11-10	126.8400	131.4500	124.8600	130.7700	+2.831%	62,593	+73.350%
2025-11-07	124.8300	131.2300	124.8300	127.1700	+1.736%	61,700	+78.257%
2025-11-06	124.7000	127.1000	122.4685	125.0000	+0.056%	82,634	+81.352%
2025-11-05	123.8200	125.5800	121.1900	124.9300	+2.293%	103,137	+81.454%
2025-11-04	120.2300	122.9700	120.2300	122.1300	+0.901%	44,274	+85.614%
2025-11-03	119.7200	121.0400	118.1400	121.0400	+1.340%	54,869	+87.285%
2025-10-31	120.5700	121.1800	118.8800	119.4400	-1.930%	49,107	+89.794%
2025-10-30	120.8700	122.6243	120.1600	121.7900	+0.778%	91,165	+86.132%
2025-10-29	121.7400	123.4300	119.8000	120.8500	-0.943%	86,636	+87.580%
2025-10-28	120.4700	122.8050	120.0800	122.0000	+1.346%	48,679	+85.811%
2025-10-27	122.7200	122.7200	119.9850	120.3800	-1.915%	53,036	+88.312%
2025-10-24	123.3900	123.8750	122.1500	122.7300	+0.541%	57,366	+84.706%
2025-10-23	123.6400	123.6400	121.0900	122.0700	-1.166%	27,656	+85.705%
2025-10-22	121.2500	123.8600	121.0000	123.5100	+1.797%	72,429	+83.540%
2025-10-21	122.6600	124.2200	121.1700	121.3300	-1.701%	63,550	+86.838%
2025-10-20	122.8600	124.0000	121.7000	123.4300	+1.214%	59,270	+83.659%
2025-10-17	121.9000	122.5600	120.5300	121.9500	+0.057%	68,271	+85.888%
2025-10-16	123.2200	123.2200	121.1300	121.8800	-0.498%	46,605	+85.994%
2025-10-15	122.9500	123.4100	121.1600	122.4900	+0.815%	43,550	+85.068%
2025-10-14	119.0000	122.2600	117.2200	121.5000	+1.665%	67,317	+86.576%
2025-10-13	118.2700	120.4100	117.5900	119.5100	+1.771%	127,667	+89.683%
2025-10-10	119.0200	120.6500	116.4156	117.4300	-1.228%	135,908	+93.043%
2025-10-09	120.1400	120.1400	117.5600	118.8900	-0.917%	74,841	+90.672%
2025-10-08	118.8700	120.5700	118.2750	119.9900	+1.850%	46,402	+88.924%
2025-10-07	117.9200	118.9600	116.5325	117.8100	-0.532%	65,813	+92.420%
2025-10-06	121.9500	121.9500	117.7100	118.4400	-2.374%	35,929	+91.396%
2025-10-03	122.7700	125.6150	121.0900	121.3200	-0.394%	51,253	+86.853%
2025-10-02	124.3100	124.7000	121.4100	121.8000	-2.279%	75,741	+86.117%
2025-10-01	121.2700	125.4200	121.2700	124.6400	+2.576%	60,402	+81.876%
2025-09-30	121.2000	122.3600	119.4500	121.5100	-0.784%	62,338	+86.561%
2025-09-29	126.3300	127.2450	121.9650	122.4700	-3.117%	77,985	+85.098%
2025-09-26	122.4900	126.8900	122.4900	126.4100	+3.377%	66,987	+79.329%
2025-09-25	123.4000	123.7550	121.4900	122.2800	-2.027%	108,645	+85.386%
2025-09-24	121.9600	125.0850	121.9600	124.8100	+1.678%	43,867	+81.628%
2025-09-23	122.1000	123.3700	120.1700	122.7500	+0.352%	84,518	+84.676%
2025-09-22	118.1100	122.9350	116.1500	122.3200	+4.351%	136,650	+85.325%
2025-09-19	119.0200	119.6000	115.9400	117.2200	-1.554%	511,250	+93.389%
2025-09-18	116.2600	119.5100	115.7700	119.0700	+3.270%	111,863	+90.384%
2025-09-17	115.6400	119.3750	114.8600	115.3000	-0.069%	67,470	+96.609%
2025-09-16	116.1000	116.4400	114.5900	115.3800	-0.680%	89,284	+96.473%
2025-09-15	116.4600	122.0950	115.4400	116.1700	+1.035%	113,265	+95.136%
2025-09-12	115.7100	115.9400	114.3600	114.9800	-0.303%	56,708	+97.156%
2025-09-11	113.7200	115.8800	113.7200	115.3300	+1.684%	38,048	+96.558%
2025-09-10	114.2400	115.3550	112.9500	113.4200	-0.544%	27,001	+99.868%
2025-09-09	115.2500	115.3300	112.4000	114.0400	-1.630%	35,557	+98.781%
2025-09-08	115.0000	116.1300	113.9124	115.9300	+0.861%	34,407	+95.540%
2025-09-05	115.0200	115.2000	113.0300	114.9400	-0.182%	29,017	+97.225%
2025-09-04	113.1600	115.1500	112.2800	115.1500	+2.584%	32,826	+96.865%
2025-09-03	113.3100	113.3500	111.2435	112.2500	-0.249%	35,199	+101.951%
2025-09-02	112.4100	114.0000	112.4100	112.5300	-0.837%	31,622	+101.449%
2025-08-29	113.0100	113.6000	112.4200	113.4800	+0.274%	33,723	+99.762%
2025-08-28	112.0500	113.5900	111.1100	113.1700	+1.072%	42,878	+100.309%
2025-08-27	111.0800	112.6600	111.0800	111.9700	+0.503%	27,882	+102.456%
2025-08-26	112.5800	112.5800	110.8300	111.4100	-0.509%	33,194	+103.474%
2025-08-25	115.3300	115.3300	111.9800	111.9800	-2.473%	42,967	+102.438%
2025-08-22	110.5850	114.9350	110.5850	114.8200	+4.098%	48,753	+97.431%
2025-08-21	109.9400	112.2500	109.8100	110.3000	+0.382%	34,469	+105.521%
2025-08-20	109.8900	111.0450	109.5250	109.8800	+0.503%	38,447	+106.307%
2025-08-19	107.7500	109.7100	107.7500	109.3300	+1.457%	29,275	+107.345%
2025-08-18	107.3700	108.0250	107.3200	107.7600	+0.242%	24,915	+110.366%
2025-08-15	106.7700	107.7700	105.5000	107.5000	+1.081%	36,684	+110.874%
2025-08-14	107.8800	107.9100	105.2150	106.3500	-2.270%	41,828	+113.155%
2025-08-13	108.1700	109.7050	107.3000	108.8200	+1.237%	47,077	+108.316%
2025-08-12	104.7700	107.9100	104.7700	107.4900	+3.925%	43,679	+110.894%
2025-08-11	100.1500	105.6100	99.2450	103.4300	+3.038%	111,726	+119.172%
2025-08-08	97.8100	101.1400	96.9850	100.3800	+4.118%	51,865	+125.832%
2025-08-07	97.6800	97.6800	95.2001	96.4100	-0.238%	38,841	+135.131%
2025-08-06	96.0800	96.9700	95.8100	96.6400	+0.187%	36,227	+134.572%
2025-08-05	95.3600	96.8350	94.6100	96.4600	+1.783%	41,187	+135.009%
2025-08-04	95.0400	96.0800	94.2300	94.7700	+0.211%	34,801	+139.200%
2025-08-01	95.5800	96.0436	94.0400	94.5700	-1.520%	54,189	+139.706%
2025-07-31	94.5900	97.0650	94.2700	96.0300	+0.471%	69,140	+136.062%
2025-07-30	96.9800	97.4400	94.9819	95.5800	-1.342%	44,289	+137.173%
2025-07-29	96.7000	97.4300	95.5400	96.8800	+1.106%	62,344	+133.991%
2025-07-28	96.3800	97.0000	95.5500	95.8200	-0.602%	42,069	+136.579%
2025-07-25	93.9900	97.1500	93.9900	96.4000	+2.032%	53,557	+135.156%
2025-07-24	94.6600	95.4050	93.5400	94.4800	-1.172%	52,195	+139.934%
2025-07-23	96.0700	97.7350	94.4900	95.6000	-0.634%	71,274	+137.123%
2025-07-22	97.1200	98.6300	96.1400	96.2100	-1.130%	42,477	+135.620%
2025-07-21	97.8100	99.1150	96.9450	97.3100	-0.133%	40,040	+132.957%
2025-07-18	99.4400	99.4400	97.3300	97.4400	-1.297%	55,243	+132.646%
2025-07-17	97.5100	99.9500	97.5100	98.7200	+0.509%	75,881	+129.629%
2025-07-16	98.1100	99.8300	97.7000	98.2200	+0.852%	73,352	+130.798%
2025-07-15	103.3400	103.3500	97.2700	97.3900	-5.602%	81,059	+132.765%
2025-07-14	102.6200	104.1000	102.2400	103.1700	-0.087%	186,356	+119.725%
2025-07-11	102.8500	103.7600	101.9650	103.2600	-0.740%	33,812	+119.533%
2025-07-10	102.9500	104.8200	102.9000	104.0300	+0.280%	66,541	+117.908%
2025-07-09	104.3000	105.0700	102.6800	103.7400	+0.261%	38,549	+118.517%
2025-07-08	104.8800	106.7550	103.3100	103.4700	-0.729%	63,054	+119.088%
2025-07-07	107.4300	108.4184	104.0100	104.2300	-3.882%	62,996	+117.490%
2025-07-03	108.7600	109.5600	107.2000	108.4400	-0.294%	49,044	+109.046%
2025-07-02	107.9200	109.0000	106.3500	108.7600	+1.078%	78,326	+108.431%
2025-07-01	107.2500	108.6690	106.4850	107.6000	+0.551%	45,179	+110.678%
2025-06-30	108.1100	108.1100	105.2300	107.0100	-1.045%	62,519	+111.840%
2025-06-27	108.8000	109.6750	107.2400	108.1400	-0.834%	119,170	+109.626%
2025-06-26	108.5500	109.2500	107.2400	109.0500	+1.244%	64,008	+107.877%
2025-06-25	107.2800	108.3400	105.5497	107.7100	-0.074%	108,319	+110.463%
2025-06-24	107.8500	109.3000	106.8500	107.7900	+1.278%	74,020	+110.307%
2025-06-23	104.0100	107.4500	104.0100	106.4300	+1.497%	76,902	+112.994%
2025-06-20	106.2000	106.8300	101.2500	104.8600	-1.113%	271,511	+116.183%
2025-06-18	102.5200	106.5300	102.0400	106.0400	+4.124%	135,476	+113.778%
2025-06-17	99.9100	103.6000	99.9100	101.8400	-0.479%	104,550	+122.594%
2025-06-16	102.8400	103.3300	101.5300	102.3300	-0.747%	75,701	+121.528%
2025-06-13	103.1300	104.3000	101.9900	103.1000	-1.396%	55,936	+119.874%
2025-06-12	104.7600	105.0900	102.7700	104.5600	-0.134%	84,230	+116.804%
2025-06-11	104.6600	106.0700	103.6400	104.7000	+0.316%	78,755	+116.514%
2025-06-10	105.6900	106.0500	103.4700	104.3700	-0.086%	129,501	+117.198%
2025-06-09	106.7300	106.9100	104.2900	104.4600	-1.546%	58,529	+117.011%
2025-06-06	106.2100	106.4400	104.8300	106.1000	+0.626%	33,115	+113.657%
2025-06-05	104.0300	105.7300	103.5200	105.4400	+1.016%	24,248	+114.994%
2025-06-04	105.1900	105.2000	103.8750	104.3800	-0.296%	28,215	+117.178%
2025-06-03	103.4800	105.6723	103.4800	104.6900	+1.072%	31,927	+116.535%
2025-06-02	104.3400	104.5550	103.0100	103.5800	-0.538%	38,742	+118.855%
2025-05-30	104.1000	105.9400	103.5600	104.1400	-0.554%	43,482	+117.678%
2025-05-29	103.9600	105.0000	103.4800	104.7200	+0.731%	27,541	+116.472%
2025-05-28	104.8300	105.4500	103.1100	103.9600	-0.469%	20,691	+118.055%
2025-05-27	102.9900	105.1300	102.9900	104.4500	+2.072%	27,739	+117.032%
2025-05-23	101.1100	102.5400	100.9500	102.3300	+0.728%	26,012	+121.528%
2025-05-22	102.3200	102.6800	101.5900	101.5900	-1.636%	26,393	+123.142%
2025-05-21	103.7200	104.9550	101.7300	103.2800	-2.243%	32,488	+119.491%
2025-05-20	106.0700	106.6500	105.3701	105.6500	-0.733%	24,754	+114.567%
2025-05-19	107.5700	107.5950	105.5000	106.4300	-2.007%	33,093	+112.994%
2025-05-16	106.5800	110.1000	106.5800	108.6100	+1.905%	76,076	+108.719%
2025-05-15	107.9200	107.9200	103.8157	106.5800	-1.443%	58,183	+112.695%
2025-05-14	104.4100	108.9500	104.4100	108.1400	+2.609%	94,900	+109.626%
2025-05-13	102.8900	105.8100	102.4750	105.3900	+3.182%	49,346	+115.096%
2025-05-12	101.8400	104.0000	101.0900	102.1400	+1.591%	53,213	+121.940%
2025-05-09	99.7500	100.6250	95.6600	100.5400	+6.212%	54,828	+125.472%
2025-05-08	96.4900	96.4900	94.3250	94.6600	-1.056%	31,545	+139.478%
2025-05-07	96.5100	96.5100	94.2800	95.6700	+0.652%	42,058	+136.950%
2025-05-06	93.6600	95.3600	93.5450	95.0500	+1.010%	31,415	+138.496%
2025-05-05	94.8000	96.0100	93.9400	94.1000	-2.163%	29,735	+140.903%
2025-05-02	94.1600	96.2400	94.0100	96.1800	+1.918%	25,783	+135.693%
2025-05-01	94.8800	94.8800	92.9100	94.3700	-0.127%	29,019	+140.214%
2025-04-30	96.3900	96.3900	93.7400	94.4900	-2.215%	38,224	+139.909%
2025-04-29	95.4900	97.1300	94.7900	96.6300	+0.814%	33,908	+134.596%
2025-04-28	94.0400	96.0000	93.4823	95.8500	+1.343%	42,175	+136.505%
2025-04-25	93.9500	95.0000	92.8000	94.5800	+0.180%	37,335	+139.681%
2025-04-24	94.0900	94.7200	92.5100	94.4100	+0.436%	37,925	+140.112%
2025-04-23	94.4500	94.8500	93.3250	94.0000	+1.534%	40,740	+141.160%
2025-04-22	92.0200	92.6500	89.4000	92.5800	+2.514%	47,875	+144.859%
2025-04-21	92.1300	92.4200	89.7500	90.3100	-1.975%	62,397	+151.013%
2025-04-17	91.4900	94.4314	91.0450	92.1300	+0.612%	42,686	+146.054%
2025-04-16	92.2700	92.2700	90.8700	91.5700	-1.272%	47,022	+147.559%
2025-04-15	92.5900	92.7700	92.0100	92.7500	+0.455%	55,845	+144.410%
2025-04-14	93.7150	93.7150	91.9500	92.3300	+0.457%	33,102	+145.521%
2025-04-11	90.9700	92.2600	89.1800	91.9100	+1.379%	49,674	+146.643%
2025-04-10	90.8300	93.7496	89.2800	90.6600	-3.182%	50,490	+150.044%
2025-04-09	89.5500	98.3150	89.5050	93.6400	+4.149%	60,254	+142.087%
2025-04-08	91.8300	92.5400	89.1400	89.9100	-0.619%	76,755	+152.130%
2025-04-07	91.1200	94.5300	89.9200	90.4700	-2.605%	83,339	+150.569%

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

NHC
National Healthcare Corp.
stock NYSEAMERICAN