Stockscreener 앱 받기
167.05
2.09%
-3.56
National Healthcare Corp. 주식 (NHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $173.3 | $166.6 | $6.78 | 64,170.0 | -2.09% |
| 2026-05-04 | $173.9 | $168.9 | $4.99 | 70,153.0 | -2.43% |
| 2026-05-01 | $179.0 | $172.0 | $6.98 | 98,122.0 | +0.91% |
| 2026-04-30 | $174.1 | $168.3 | $5.75 | 100,672.0 | -1.02% |
| 2026-04-29 | $175.5 | $172.3 | $3.17 | 113,083.0 | +0.25% |
| 2026-04-28 | $177.5 | $174.1 | $3.33 | 66,235.0 | -0.99% |
| 2026-04-27 | $177.0 | $171.8 | $5.25 | 94,986.0 | +2.04% |
| 2026-04-24 | $174.0 | $169.6 | $4.34 | 107,557.0 | +1.34% |
| 2026-04-23 | $178.8 | $169.1 | $9.75 | 178,431.0 | -1.76% |
| 2026-04-22 | $184.1 | $161.9 | $22.22 | 336,070.0 | +8.11% |
| 2026-04-21 | $167.5 | $157.3 | $10.24 | 144,665.0 | -3.58% |
| 2026-04-20 | $169.0 | $166.1 | $2.94 | 83,021.0 | -0.84% |
| 2026-04-17 | $168.4 | $162.9 | $5.50 | 77,319.0 | +4.14% |
| 2026-04-16 | $161.7 | $156.8 | $4.84 | 97,405.0 | +1.33% |
| 2026-04-15 | $163.8 | $156.4 | $7.36 | 98,518.0 | -2.63% |
| 2026-04-14 | $169.4 | $162.8 | $6.65 | 92,227.0 | -3.60% |
| 2026-04-13 | $171.3 | $167.5 | $3.77 | 83,280.0 | -0.73% |
| 2026-04-10 | $176.0 | $168.1 | $7.92 | 114,181.0 | -3.37% |
| 2026-04-09 | $177.5 | $169.9 | $7.61 | 164,241.0 | +2.58% |
| 2026-04-08 | $172.4 | $168.2 | $4.22 | 147,796.0 | +3.58% |
| 2026-04-07 | $168.0 | $164.6 | $3.44 | 142,979.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $179.0 | $166.6 | $12.45 | 296,615.0 | -3.60% |
| 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% |
0.07%
0.40%
자본화:
|
볼륨(24시간):