Stockscreener 앱 받기
224.92
1.02%
-2.32
시장 영업 전:
226.50
1.58
+0.70%
National Healthcare Corp. 주식 (NHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $230.0 | $222.5 | $7.46 | 75,043.0 | -1.02% |
| 2026-09-09 | $229.6 | $219.6 | $9.99 | 93,600.0 | +2.84% |
| 2026-09-08 | $222.6 | $216.3 | $6.37 | 81,458.0 | +1.07% |
| 2026-09-04 | $222.8 | $215.9 | $6.88 | 60,731.0 | -1.35% |
| 2026-09-03 | $221.9 | $215.0 | $6.89 | 77,616.0 | +1.98% |
| 2026-09-02 | $222.4 | $216.1 | $6.31 | 117,268.0 | -0.74% |
| 2026-09-01 | $222.7 | $215.9 | $6.83 | 126,363.0 | +1.13% |
| 2026-08-31 | $222.9 | $214.2 | $8.72 | 91,335.0 | -2.77% |
| 2026-08-28 | $224.8 | $221.3 | $3.47 | 147,488.0 | +0.20% |
| 2026-08-27 | $225.0 | $220.5 | $4.52 | 122,639.0 | -1.26% |
| 2026-08-26 | $228.0 | $222.5 | $5.54 | 89,453.0 | +0.16% |
| 2026-08-25 | $228.8 | $223.5 | $5.33 | 94,146.0 | -1.60% |
| 2026-08-24 | $236.0 | $227.9 | $8.12 | 90,609.0 | -2.15% |
| 2026-08-21 | $237.8 | $229.3 | $8.50 | 90,845.0 | -1.41% |
| 2026-08-20 | $239.3 | $232.9 | $6.41 | 114,462.0 | +1.16% |
| 2026-08-19 | $239.2 | $231.6 | $7.57 | 101,788.0 | -0.06% |
| 2026-08-18 | $234.2 | $227.8 | $6.41 | 95,810.0 | +2.62% |
| 2026-08-17 | $228.9 | $223.7 | $5.24 | 93,417.0 | +2.06% |
| 2026-08-14 | $226.3 | $209.3 | $17.00 | 178,314.0 | +1.71% |
| 2026-08-13 | $224.9 | $219.0 | $5.85 | 95,730.0 | -0.81% |
| 2026-08-12 | $223.6 | $216.8 | $6.75 | 143,327.0 | +2.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $230.0 | $215.0 | $14.94 | 707,122.0 | +3.87% |
| 2026-08 | $239.3 | $202.7 | $36.55 | 2,403,573.0 | -4.13% |
| 2026-07 | $232.7 | $204.2 | $28.47 | 2,332,236.0 | +6.86% |
| 2026-06 | $213.3 | $176.8 | $36.56 | 3,583,596.0 | +14.61% |
| 2026-05 | $205.1 | $166.6 | $38.50 | 1,999,221.0 | +6.42% |
| 2026-04 | $184.1 | $154.9 | $29.17 | 2,569,605.0 | +8.51% |
| 2026-03 | $174.5 | $152.2 | $22.39 | 2,769,633.0 | -2.32% |
| 2026-02 | $171.6 | $143.5 | $28.12 | 1,394,852.0 | +14.25% |
| 2026-01 | $146.7 | $128.0 | $18.74 | 1,374,777.0 | +4.39% |
National Healthcare Corp. 주식 (NHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.5 | $131.8 | $12.72 | 1,827,989.0 | +1.56% |
| 2025-11 | $140.4 | $118.1 | $22.27 | 1,257,314.0 | +14.11% |
| 2025-10 | $125.6 | $116.4 | $9.20 | 1,495,232.0 | -1.70% |
| 2025-09 | $127.2 | $111.2 | $16.00 | 1,796,306.0 | +7.08% |
| 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% |
3.01%
0.80%
자본화:
|
볼륨(24시간):