Stockscreener 앱 받기
227.66
1.93%
4.31
시간 외 거래:
227.66
National Healthcare Corp. 주식 (NHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $229.5 | $223.8 | $5.73 | 87,686.0 | +1.93% |
| 2026-10-01 | $224.9 | $220.1 | $4.77 | 98,365.0 | +1.75% |
| 2026-09-30 | $224.3 | $219.5 | $4.79 | 110,432.0 | -2.07% |
| 2026-09-29 | $227.6 | $220.6 | $7.03 | 105,090.0 | -0.80% |
| 2026-09-28 | $229.0 | $223.1 | $5.84 | 92,613.0 | -0.61% |
| 2026-09-25 | $229.4 | $221.4 | $8.03 | 153,396.0 | +2.60% |
| 2026-09-24 | $225.2 | $219.7 | $5.44 | 84,366.0 | -1.45% |
| 2026-09-23 | $227.1 | $220.4 | $6.65 | 98,818.0 | +0.90% |
| 2026-09-22 | $225.7 | $220.7 | $5.01 | 70,924.0 | -0.20% |
| 2026-09-21 | $225.3 | $221.8 | $3.49 | 100,315.0 | +0.54% |
| 2026-09-18 | $229.1 | $220.5 | $8.51 | 466,394.0 | -1.21% |
| 2026-09-17 | $226.1 | $223.7 | $2.34 | 66,468.0 | -0.23% |
| 2026-09-16 | $230.1 | $224.2 | $5.88 | 68,454.0 | -0.55% |
| 2026-09-15 | $227.6 | $223.6 | $3.96 | 55,784.0 | -0.50% |
| 2026-09-14 | $228.7 | $222.5 | $6.19 | 67,028.0 | +1.47% |
| 2026-09-11 | $227.9 | $222.6 | $5.26 | 50,438.0 | -0.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $229.5 | $220.1 | $9.39 | 273,737.0 | +3.71% |
| 2026-09 | $230.1 | $215.0 | $15.07 | 2,222,599.0 | +1.38% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):