Stockscreener 앱 받기
114.94
0.18%
-0.21
National Healthcare Corp. 주식 (NHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $115.2 | $113.0 | $2.17 | 29,017.0 | -0.18% |
| 2025-09-04 | $115.2 | $112.3 | $2.87 | 32,826.0 | +2.58% |
| 2025-09-03 | $113.3 | $111.2 | $2.11 | 35,199.0 | -0.25% |
| 2025-09-02 | $114.0 | $112.4 | $1.59 | 31,622.0 | -0.84% |
| 2025-08-29 | $113.6 | $112.4 | $1.18 | 33,723.0 | +0.27% |
| 2025-08-28 | $113.6 | $111.1 | $2.48 | 42,878.0 | +1.07% |
| 2025-08-27 | $112.7 | $111.1 | $1.58 | 27,882.0 | +0.50% |
| 2025-08-26 | $112.6 | $110.8 | $1.75 | 33,194.0 | -0.74% |
| 2025-08-25 | $115.3 | $112.0 | $3.29 | 27,885.0 | -2.25% |
| 2025-08-22 | $114.9 | $110.6 | $4.35 | 48,716.0 | +4.10% |
| 2025-08-21 | $112.2 | $109.8 | $2.44 | 34,469.0 | +0.38% |
| 2025-08-20 | $111.0 | $109.5 | $1.52 | 38,447.0 | +0.50% |
| 2025-08-19 | $109.7 | $107.8 | $1.96 | 29,275.0 | +1.46% |
| 2025-08-18 | $108.0 | $107.3 | $0.705 | 24,915.0 | +0.24% |
| 2025-08-15 | $107.8 | $105.5 | $2.27 | 37,628.0 | +1.08% |
| 2025-08-14 | $107.9 | $105.2 | $2.69 | 41,827.0 | -2.27% |
| 2025-08-13 | $109.7 | $107.3 | $2.41 | 47,077.0 | +1.24% |
| 2025-08-12 | $107.9 | $104.8 | $3.14 | 43,679.0 | +3.93% |
| 2025-08-11 | $105.6 | $99.25 | $6.36 | 111,726.0 | +3.04% |
| 2025-08-08 | $101.1 | $96.98 | $4.16 | 51,865.0 | +4.12% |
| 2025-08-07 | $97.68 | $95.20 | $2.48 | 38,841.0 | -0.24% |
National Healthcare Corp. 주식 (NHC) 연도별 가격 이력
이 심층 분석에서는 National Healthcare Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 National Healthcare Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
National Healthcare Corp. 주식 (NHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $115.2 | $111.2 | $3.96 | 157,681.0 | +1.29% |
| 2025-08 | $115.3 | $94.04 | $21.29 | 880,377.0 | +18.17% |
| 2025-07 | $109.6 | $93.54 | $16.02 | 1,340,504.0 | -10.26% |
| 2025-06 | $109.7 | $99.91 | $9.77 | 1,631,831.0 | +2.76% |
| 2025-05 | $110.1 | $92.91 | $17.19 | 838,109.0 | +10.21% |
| 2025-04 | $98.31 | $89.14 | $9.17 | 998,143.0 | +1.82% |
| 2025-03 | $95.62 | $89.95 | $5.67 | 1,445,766.0 | -0.40% |
| 2025-02 | $104.5 | $90.51 | $14.03 | 1,058,601.0 | -9.25% |
| 2025-01 | $108.1 | $94.62 | $13.50 | 1,110,454.0 | -4.55% |
National Healthcare Corp. 주식 (NHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.9 | $107.4 | $20.47 | 1,000,882.0 | -14.20% |
| 2024-11 | $136.9 | $114.2 | $22.71 | 907,080.0 | +7.90% |
| 2024-10 | $125.7 | $115.9 | $9.75 | 913,809.0 | -7.74% |
| 2024-09 | $136.9 | $118.3 | $18.61 | 1,713,268.0 | -8.28% |
| 2024-08 | $137.5 | $117.5 | $20.08 | 981,788.0 | +0.71% |
| 2024-07 | $138.5 | $107.8 | $30.74 | 1,273,367.0 | +25.61% |
| 2024-06 | $109.5 | $99.95 | $9.52 | 1,057,447.0 | +2.51% |
| 2024-05 | $106.6 | $90.63 | $16.00 | 989,259.0 | +16.38% |
| 2024-04 | $94.68 | $87.03 | $7.65 | 925,395.0 | -3.85% |
| 2024-03 | $99.08 | $91.24 | $7.84 | 1,591,313.0 | -4.21% |
| 2024-02 | $101.8 | $89.55 | $12.27 | 1,599,525.0 | +6.04% |
| 2024-01 | $99.98 | $91.87 | $8.11 | 1,819,813.0 | +0.67% |
National Healthcare Corp. 주식 (NHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $98.17 | $76.12 | $22.05 | 5,942,503.0 | +20.70% |
| 2023-11 | $78.34 | $66.99 | $11.35 | 817,450.0 | +13.67% |
| 2023-10 | $67.62 | $63.44 | $4.18 | 695,072.0 | +5.28% |
| 2023-09 | $68.26 | $63.67 | $4.59 | 717,130.0 | -2.99% |
| 2023-08 | $69.60 | $59.16 | $10.44 | 674,386.0 | +11.74% |
| 2023-07 | $62.01 | $56.87 | $5.14 | 813,634.0 | -4.53% |
| 2023-06 | $64.09 | $59.48 | $4.61 | 1,112,369.0 | +1.85% |
| 2023-05 | $61.15 | $55.50 | $5.65 | 890,586.0 | +4.82% |
| 2023-04 | $59.52 | $56.85 | $2.67 | 931,272.0 | -0.28% |
| 2023-03 | $59.02 | $51.55 | $7.47 | 3,057,187.0 | +4.22% |
| 2023-02 | $62.41 | $55.64 | $6.77 | 1,335,929.0 | -6.42% |
| 2023-01 | $60.06 | $55.31 | $4.75 | 803,996.0 | +0.07% |
1.91%
1.08%
자본화:
|
볼륨(24시간):