Get the Stockscreener App
100.40
1.07%
+1.06
After Hours:
100.40
National Healthcare Corp. Stock (NHC) Price History
The historical daily chart and data for National Healthcare Corp. stock (NHC), show that the latest closing stock price as of May 17, 2024, is $100.40.
- National Healthcare Corp. all-time high stock price is $101.81, occurred on February 23, 2024.
- The lowest National Healthcare Corp. stock price recorded was $49.06 on February 06, 2014. Since then, National Healthcare Corp.'s stock price has risen over 104.65% to $100.40 now.
- The 52-week high stock price for NHC is $101.81, representing a 1.40% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for NHC is $56.87, indicating a -43.36% decrease from the current share price, occurred on July 13, 2023.
- The closing price of National Healthcare Corp. (NHC) stock in the beginning of 2023 was $68.83. The stock closed the year at $59.50, a loss of over -13.56% for the year.
The table below shows more information about NHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $100.4 | $98.98 | $1.42 | 31,411.0 | +1.07% |
| May 16, 2024 | $100.0 | $98.78 | $1.24 | 27,386.0 | -0.93% |
| May 15, 2024 | $100.7 | $98.30 | $2.44 | 49,662.0 | +2.47% |
| May 14, 2024 | $98.46 | $96.12 | $2.33 | 34,672.0 | +0.96% |
| May 13, 2024 | $97.95 | $95.33 | $2.62 | 48,712.0 | +2.07% |
| May 10, 2024 | $97.76 | $94.76 | $3.00 | 29,249.0 | -1.12% |
| May 09, 2024 | $96.48 | $93.35 | $3.13 | 44,385.0 | +1.93% |
| May 08, 2024 | $94.44 | $93.03 | $1.41 | 36,997.0 | +0.50% |
| May 07, 2024 | $95.55 | $93.08 | $2.47 | 64,200.0 | +0.58% |
| May 06, 2024 | $93.29 | $91.89 | $1.40 | 40,035.0 | +1.89% |
| May 03, 2024 | $94.00 | $91.44 | $2.56 | 38,554.0 | -2.08% |
| May 02, 2024 | $93.44 | $90.63 | $2.81 | 46,888.0 | +1.51% |
| May 01, 2024 | $93.19 | $90.91 | $2.28 | 66,092.0 | +1.27% |
| Apr 30, 2024 | $91.48 | $90.00 | $1.48 | 44,571.0 | +0.39% |
| Apr 29, 2024 | $91.89 | $90.28 | $1.61 | 21,762.0 | -0.83% |
| Apr 26, 2024 | $91.89 | $90.87 | $1.02 | 28,847.0 | +0.56% |
| Apr 25, 2024 | $91.46 | $90.08 | $1.38 | 35,811.0 | -0.40% |
| Apr 24, 2024 | $91.13 | $89.64 | $1.49 | 37,322.0 | -0.05% |
| Apr 23, 2024 | $91.88 | $89.89 | $1.98 | 35,323.0 | +1.32% |
| Apr 22, 2024 | $90.99 | $89.69 | $1.30 | 41,150.0 | -0.70% |
| Apr 19, 2024 | $90.62 | $87.62 | $3.00 | 54,655.0 | +3.04% |
| Apr 18, 2024 | $88.83 | $87.65 | $1.18 | 47,743.0 | +0.31% |
National Healthcare Corp. Stock (NHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of National Healthcare Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of National Healthcare Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
National Healthcare Corp. Stock (NHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $100.7 | $90.63 | $10.11 | 589,654.0 | +10.49% |
| Apr, 2024 | $94.68 | $87.03 | $7.65 | 925,395.0 | -3.85% |
| Mar, 2024 | $99.08 | $91.24 | $7.84 | 1,591,313.0 | -4.21% |
| Feb, 2024 | $101.8 | $89.55 | $12.27 | 1,599,525.0 | +6.04% |
| Jan, 2024 | $99.98 | $91.87 | $8.11 | 1,819,813.0 | +0.67% |
National Healthcare Corp. Stock (NHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $98.17 | $76.12 | $22.05 | 5,942,503.0 | +20.70% |
| Nov, 2023 | $78.34 | $66.99 | $11.35 | 817,450.0 | +13.67% |
| Oct, 2023 | $67.62 | $63.44 | $4.18 | 695,072.0 | +5.28% |
| Sep, 2023 | $68.26 | $63.67 | $4.59 | 717,130.0 | -2.99% |
| Aug, 2023 | $69.60 | $59.16 | $10.44 | 674,386.0 | +11.74% |
| Jul, 2023 | $62.01 | $56.87 | $5.14 | 813,634.0 | -4.53% |
| Jun, 2023 | $64.09 | $59.48 | $4.61 | 1,112,369.0 | +1.85% |
| May, 2023 | $61.15 | $55.50 | $5.65 | 890,586.0 | +4.82% |
| Apr, 2023 | $59.52 | $56.85 | $2.67 | 931,272.0 | -0.28% |
| Mar, 2023 | $59.02 | $51.55 | $7.47 | 3,057,187.0 | +4.22% |
| Feb, 2023 | $62.41 | $55.64 | $6.77 | 1,335,929.0 | -6.42% |
| Jan, 2023 | $60.06 | $55.31 | $4.75 | 803,996.0 | +0.07% |
National Healthcare Corp. Stock (NHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.03 | $57.61 | $5.42 | 1,186,009.0 | -3.47% |
| Nov, 2022 | $62.50 | $58.62 | $3.88 | 718,235.0 | +1.18% |
| Oct, 2022 | $65.79 | $58.28 | $7.51 | 1,058,150.0 | -3.82% |
| Sep, 2022 | $70.78 | $63.19 | $7.59 | 904,480.0 | -8.80% |
| Aug, 2022 | $71.75 | $68.05 | $3.70 | 586,950.0 | -2.22% |
| Jul, 2022 | $72.22 | $68.28 | $3.94 | 593,010.0 | +1.62% |
| Jun, 2022 | $72.00 | $66.38 | $5.62 | 884,673.0 | -0.55% |
| May, 2022 | $72.68 | $66.52 | $6.16 | 769,325.0 | +3.28% |
| Apr, 2022 | $75.35 | $66.73 | $8.62 | 567,965.0 | -3.09% |
| Mar, 2022 | $73.77 | $63.68 | $10.09 | 1,214,420.0 | +8.01% |
| Feb, 2022 | $66.92 | $61.98 | $4.95 | 513,970.0 | -0.58% |
| Jan, 2022 | $71.86 | $63.10 | $8.76 | 602,524.0 | -3.74% |
0.20%
0.50%
Cap:
|
Volume (24h):