NYSE American - Delayed Quote USD

National HealthCare Corporation (NHC)

90.62 +2.67 (+3.04%)
At close: April 19 at 4:00 PM EDT
90.62 0.00 (0.00%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 87.62 90.62 87.62 90.62 90.62 71,300
Apr 18, 2024 87.87 88.83 87.65 87.95 87.95 50,800
Apr 17, 2024 87.89 88.23 87.03 87.68 87.68 32,200
Apr 16, 2024 87.84 88.61 87.03 87.34 87.34 36,600
Apr 15, 2024 89.43 89.60 87.97 87.97 87.97 31,700
Apr 12, 2024 89.40 89.41 88.19 89.14 89.14 44,600
Apr 11, 2024 89.70 89.85 88.73 89.80 89.80 34,100
Apr 10, 2024 89.47 90.31 88.49 89.12 89.12 46,600
Apr 9, 2024 92.37 92.37 90.71 90.88 90.88 38,400
Apr 8, 2024 92.88 93.16 91.87 91.93 91.93 60,500
Apr 5, 2024 90.70 92.60 90.70 92.59 92.59 67,100
Apr 4, 2024 90.81 91.60 90.62 91.18 91.18 50,000
Apr 3, 2024 89.23 90.71 89.23 90.56 90.56 48,500
Apr 2, 2024 91.45 91.76 89.00 89.61 89.61 77,800
Apr 1, 2024 94.68 94.68 92.15 92.49 92.49 47,500
Mar 28, 2024 93.24 94.94 92.60 94.51 94.51 117,000
Mar 27, 2024 0.59 Dividend
Mar 27, 2024 91.67 93.40 91.67 93.31 93.31 48,800
Mar 26, 2024 92.34 92.52 91.44 91.57 90.98 47,700
Mar 25, 2024 92.41 93.26 91.69 92.04 91.45 33,100
Mar 22, 2024 92.78 92.97 91.72 92.85 92.25 56,300
Mar 21, 2024 93.59 94.67 92.96 93.35 92.75 60,700
Mar 20, 2024 92.31 94.09 91.51 93.68 93.08 66,900
Mar 19, 2024 91.24 92.97 91.24 92.74 92.14 70,300
Mar 18, 2024 91.71 92.49 91.37 91.75 91.16 91,100
Mar 15, 2024 92.48 94.38 91.44 92.26 91.67 227,000
Mar 14, 2024 94.34 94.64 92.69 93.07 92.47 65,600
Mar 13, 2024 95.62 97.08 94.40 94.48 93.87 66,600
Mar 12, 2024 94.39 96.79 94.39 96.48 95.86 59,000
Mar 11, 2024 92.76 95.89 92.76 94.80 94.19 86,800
Mar 8, 2024 96.16 96.30 92.35 92.54 91.94 99,300
Mar 7, 2024 95.09 96.50 94.25 95.63 95.01 59,500
Mar 6, 2024 94.09 95.07 93.31 95.07 94.46 76,100
Mar 5, 2024 94.98 96.64 94.04 94.10 93.49 112,500
Mar 4, 2024 96.41 97.30 95.01 95.42 94.81 77,800
Mar 1, 2024 98.22 99.08 95.55 96.27 95.65 69,000
Feb 29, 2024 98.39 98.76 97.76 98.66 98.02 47,600
Feb 28, 2024 97.25 98.26 96.82 97.82 97.19 45,600
Feb 27, 2024 99.21 99.21 97.52 98.01 97.38 84,700
Feb 26, 2024 98.25 99.68 98.25 98.73 98.09 57,300
Feb 23, 2024 100.49 101.81 98.25 98.34 97.71 45,200
Feb 22, 2024 98.72 100.76 98.12 100.76 100.11 71,300
Feb 21, 2024 97.74 99.08 96.51 98.87 98.23 99,000
Feb 20, 2024 92.55 97.85 92.55 97.65 97.02 158,700
Feb 16, 2024 95.00 95.52 92.60 93.35 92.75 131,000
Feb 15, 2024 92.20 92.64 91.22 92.34 91.75 79,400
Feb 14, 2024 90.60 91.82 89.72 91.69 91.10 86,600
Feb 13, 2024 91.73 92.99 89.55 90.12 89.54 92,500
Feb 12, 2024 92.23 93.62 92.07 93.23 92.63 71,400
Feb 9, 2024 91.37 92.81 91.37 92.50 91.90 86,000
Feb 8, 2024 90.62 91.35 90.32 90.95 90.36 72,500
Feb 7, 2024 90.99 91.65 90.38 90.50 89.92 57,500
Feb 6, 2024 90.60 91.91 90.43 91.16 90.57 83,900
Feb 5, 2024 91.95 92.18 90.86 90.86 90.27 55,800
Feb 2, 2024 92.78 93.65 92.02 92.38 91.78 70,200
Feb 1, 2024 93.48 93.67 91.94 93.17 92.57 103,700
Jan 31, 2024 95.75 95.92 92.90 93.04 92.44 138,500
Jan 30, 2024 96.73 96.81 95.38 95.60 94.98 95,500
Jan 29, 2024 97.37 97.99 96.55 97.08 96.45 58,500
Jan 26, 2024 98.87 98.98 97.10 97.75 97.12 66,700
Jan 25, 2024 98.61 98.61 96.59 98.10 97.47 77,200
Jan 24, 2024 98.98 99.57 97.40 97.40 96.77 80,000
Jan 23, 2024 99.15 99.98 97.59 98.14 97.51 89,300
Jan 22, 2024 96.29 99.16 96.29 98.07 97.44 96,200
Jan 19, 2024 95.76 96.44 93.85 96.44 95.82 68,200
Jan 18, 2024 96.16 96.16 95.04 95.31 94.70 50,500
Jan 17, 2024 95.47 96.90 94.64 95.04 94.43 68,300
Jan 16, 2024 97.02 97.17 95.73 96.09 95.47 70,300
Jan 12, 2024 95.21 97.47 95.21 97.39 96.76 106,100
Jan 11, 2024 95.47 95.82 94.76 95.31 94.70 89,500
Jan 10, 2024 94.23 95.92 93.77 95.59 94.97 94,000
Jan 9, 2024 94.00 95.12 93.11 94.61 94.00 104,000
Jan 8, 2024 92.49 94.84 92.45 94.78 94.17 74,200
Jan 5, 2024 92.94 93.87 92.06 92.20 91.61 125,700
Jan 4, 2024 93.89 94.58 93.12 93.50 92.90 76,600
Jan 3, 2024 92.88 94.49 92.76 93.19 92.59 93,400
Jan 2, 2024 91.87 93.86 91.87 93.24 92.64 97,500
Dec 29, 2023 93.84 94.18 91.69 92.42 91.82 175,800
Dec 28, 2023 0.59 Dividend
Dec 28, 2023 95.76 95.90 94.39 94.52 93.91 111,700
Dec 27, 2023 97.21 97.65 95.95 96.60 95.39 122,700
Dec 26, 2023 97.73 97.73 95.83 96.69 95.48 105,400
Dec 22, 2023 95.85 98.17 95.85 97.58 96.36 100,000
Dec 21, 2023 95.64 96.85 95.31 95.47 94.28 99,100
Dec 20, 2023 95.30 97.22 94.59 95.33 94.14 138,500
Dec 19, 2023 94.68 95.47 94.11 95.39 94.20 125,400
Dec 18, 2023 93.53 95.23 92.62 94.03 92.85 188,900
Dec 15, 2023 92.38 95.44 90.85 94.21 93.03 2,662,000
Dec 14, 2023 92.75 93.24 90.70 91.71 90.56 256,500
Dec 13, 2023 90.29 92.37 89.57 91.84 90.69 249,600
Dec 12, 2023 89.16 91.00 88.73 90.47 89.34 175,800
Dec 11, 2023 89.07 90.12 88.45 89.17 88.05 147,800
Dec 8, 2023 87.02 89.18 86.11 88.60 87.49 188,700
Dec 7, 2023 87.50 87.79 85.93 87.00 85.91 160,300
Dec 6, 2023 86.92 88.71 86.92 87.39 86.30 165,300
Dec 5, 2023 85.92 87.47 85.17 86.86 85.77 233,200
Dec 4, 2023 83.52 87.00 82.85 86.30 85.22 471,000
Dec 1, 2023 76.44 77.94 76.12 77.59 76.62 54,500
Nov 30, 2023 75.99 77.03 75.53 76.57 75.61 61,300
Nov 29, 2023 76.46 77.31 75.91 76.06 75.11 37,600
Nov 28, 2023 77.15 77.15 76.07 76.07 75.12 23,800
Nov 27, 2023 76.89 77.46 76.14 76.90 75.94 43,200
Nov 24, 2023 76.59 77.24 76.05 76.90 75.94 20,600
Nov 22, 2023 78.17 78.34 76.15 76.16 75.21 28,100
Nov 21, 2023 76.29 77.96 76.10 77.33 76.36 42,300
Nov 20, 2023 75.83 76.84 75.46 76.78 75.82 47,000
Nov 17, 2023 75.48 76.63 75.32 75.56 74.61 55,200
Nov 16, 2023 74.61 75.61 73.96 75.44 74.50 53,900
Nov 15, 2023 74.77 75.28 73.90 74.61 73.68 46,800
Nov 14, 2023 73.66 75.00 73.35 74.93 73.99 54,400
Nov 13, 2023 71.47 72.94 71.47 72.27 71.37 26,800
Nov 10, 2023 70.56 72.14 70.50 71.79 70.89 37,900
Nov 9, 2023 70.37 70.80 70.03 70.56 69.68 37,500
Nov 8, 2023 69.83 70.61 69.52 70.57 69.69 26,500
Nov 7, 2023 69.27 70.62 69.26 70.12 69.24 38,300
Nov 6, 2023 70.68 70.68 69.12 69.13 68.27 30,900
Nov 3, 2023 69.01 71.30 68.30 70.92 70.03 53,900
Nov 2, 2023 67.91 68.09 66.99 67.92 67.07 30,700
Nov 1, 2023 67.65 68.47 67.34 67.78 66.93 20,800
Oct 31, 2023 67.27 67.45 66.47 67.36 66.52 23,600
Oct 30, 2023 66.67 67.47 66.16 67.47 66.63 27,700
Oct 27, 2023 66.38 66.43 66.00 66.10 65.27 22,000
Oct 26, 2023 66.37 66.94 66.17 66.65 65.82 23,700
Oct 25, 2023 65.52 66.75 65.23 66.47 65.64 24,300
Oct 24, 2023 65.88 66.23 65.16 65.81 64.99 29,700
Oct 23, 2023 66.14 66.78 65.71 65.89 65.07 22,500
Oct 20, 2023 65.39 67.06 65.10 66.50 65.67 44,200
Oct 19, 2023 65.28 65.70 65.11 65.58 64.76 27,600
Oct 18, 2023 65.44 65.72 65.20 65.29 64.47 21,500
Oct 17, 2023 65.39 66.31 65.19 65.21 64.39 36,300
Oct 16, 2023 64.69 66.00 64.37 65.62 64.80 34,600
Oct 13, 2023 65.43 65.65 63.65 64.20 63.40 49,500
Oct 12, 2023 67.13 67.13 64.91 65.00 64.19 42,900
Oct 11, 2023 67.45 67.54 65.73 66.85 66.01 28,600
Oct 10, 2023 67.44 67.60 66.90 67.60 66.75 30,700
Oct 9, 2023 66.58 67.62 65.72 67.21 66.37 22,100
Oct 6, 2023 66.94 67.03 65.59 66.37 65.54 44,300
Oct 5, 2023 65.99 67.40 65.49 67.21 66.37 52,500
Oct 4, 2023 65.56 67.07 64.91 65.99 65.16 34,500
Oct 3, 2023 64.52 65.76 63.77 65.32 64.50 22,400
Oct 2, 2023 63.76 64.76 63.44 64.65 63.84 30,000
Sep 29, 2023 64.92 64.92 63.67 63.98 63.18 35,700
Sep 28, 2023 0.59 Dividend
Sep 28, 2023 64.20 65.24 64.20 64.95 64.14 27,800
Sep 27, 2023 65.10 65.74 63.95 64.50 63.11 38,300
Sep 26, 2023 66.10 66.10 64.78 64.80 63.40 24,900
Sep 25, 2023 65.97 66.76 65.72 66.08 64.66 21,500
Sep 22, 2023 67.02 67.13 65.73 65.82 64.40 24,600
Sep 21, 2023 67.39 67.50 66.34 67.28 65.83 24,900
Sep 20, 2023 67.74 67.76 67.28 67.43 65.98 17,700
Sep 19, 2023 67.92 67.92 67.29 67.43 65.98 18,400
Sep 18, 2023 67.74 68.04 67.50 67.86 66.40 22,600
Sep 15, 2023 67.64 68.26 67.32 67.50 66.05 155,900
Sep 14, 2023 67.59 68.09 67.32 67.84 66.38 23,600
Sep 13, 2023 67.57 67.57 67.22 67.30 65.85 30,900
Sep 12, 2023 68.02 68.02 67.29 67.50 66.05 22,900
Sep 11, 2023 67.30 67.84 67.14 67.74 66.28 23,300
Sep 8, 2023 66.31 67.55 66.08 67.37 65.92 56,200
Sep 7, 2023 65.03 65.76 65.00 65.72 64.30 46,400
Sep 6, 2023 65.40 67.13 64.56 65.41 64.00 27,700
Sep 5, 2023 67.32 67.32 64.88 65.03 63.63 39,700
Sep 1, 2023 66.18 67.51 66.00 67.24 65.79 34,200
Aug 31, 2023 68.41 68.41 65.73 65.95 64.53 37,100
Aug 30, 2023 66.90 68.44 66.90 68.31 66.84 31,300
Aug 29, 2023 68.08 68.08 66.86 66.90 65.46 22,200
Aug 28, 2023 68.21 68.75 68.11 68.18 66.71 22,800
Aug 25, 2023 68.01 68.63 67.38 68.26 66.79 30,100
Aug 24, 2023 67.02 68.46 67.02 68.22 66.75 29,300
Aug 23, 2023 68.49 69.08 67.94 68.03 66.56 24,500
Aug 22, 2023 69.23 69.60 68.54 68.56 67.08 26,100
Aug 21, 2023 68.46 69.56 68.46 69.03 67.54 29,300
Aug 18, 2023 68.69 69.33 68.44 68.80 67.32 33,600
Aug 17, 2023 69.28 69.49 68.20 69.09 67.60 27,100
Aug 16, 2023 68.17 69.58 68.17 69.48 67.98 29,300
Aug 15, 2023 68.52 69.27 67.65 68.70 67.22 17,800
Aug 14, 2023 68.61 69.08 67.93 68.60 67.12 24,400
Aug 11, 2023 67.88 69.11 67.66 69.01 67.52 33,400
Aug 10, 2023 67.42 67.76 66.57 67.55 66.09 27,700
Aug 9, 2023 67.65 67.65 67.00 67.34 65.89 25,800
Aug 8, 2023 66.55 67.83 66.43 67.53 66.08 29,100
Aug 7, 2023 63.06 67.32 63.05 67.05 65.61 57,700
Aug 4, 2023 60.62 63.21 60.25 63.17 61.81 38,100
Aug 3, 2023 59.83 60.12 59.60 59.78 58.49 26,100
Aug 2, 2023 59.48 60.67 59.48 59.79 58.50 27,900
Aug 1, 2023 59.16 59.97 59.16 59.85 58.56 23,500
Jul 31, 2023 58.73 59.68 58.61 59.02 57.75 56,900
Jul 28, 2023 58.47 59.01 58.47 58.76 57.49 24,900
Jul 27, 2023 59.59 59.59 57.90 58.35 57.09 41,600
Jul 26, 2023 58.85 59.60 58.68 59.15 57.88 28,400
Jul 25, 2023 58.90 59.47 58.77 59.01 57.74 32,500
Jul 24, 2023 58.65 59.17 58.47 58.97 57.70 30,100
Jul 21, 2023 58.81 59.58 58.38 58.67 57.41 52,100
Jul 20, 2023 58.58 58.80 58.03 58.63 57.37 36,300
Jul 19, 2023 57.65 58.69 57.65 58.47 57.21 29,300
Jul 18, 2023 57.19 58.78 57.19 57.75 56.51 40,100
Jul 17, 2023 57.61 58.10 57.09 57.28 56.05 37,300
Jul 14, 2023 57.04 57.89 57.04 57.69 56.45 43,100
Jul 13, 2023 57.58 57.85 56.87 57.28 56.05 30,400
Jul 12, 2023 57.88 57.93 57.19 57.40 56.16 40,300
Jul 11, 2023 57.46 58.08 57.24 57.39 56.15 42,800
Jul 10, 2023 58.26 59.35 57.00 57.17 55.94 40,600
Jul 7, 2023 59.23 60.28 57.97 58.18 56.93 51,400
Jul 6, 2023 60.90 61.04 59.07 59.33 58.05 57,300
Jul 5, 2023 60.91 61.89 60.87 61.11 59.79 69,900
Jul 3, 2023 61.80 62.01 60.25 60.59 59.28 28,300
Jun 30, 2023 61.61 62.28 61.19 61.82 60.49 41,800
Jun 29, 2023 0.59 Dividend
Jun 29, 2023 61.13 61.53 60.92 61.22 59.90 44,700
Jun 28, 2023 61.53 61.66 60.81 61.66 59.75 38,800
Jun 27, 2023 60.88 61.99 60.85 61.10 59.21 47,500
Jun 26, 2023 60.54 61.96 60.26 60.59 58.72 31,100
Jun 23, 2023 59.77 61.07 59.74 60.91 59.03 106,200
Jun 22, 2023 60.14 60.48 59.48 60.26 58.40 49,600
Jun 21, 2023 60.32 60.54 59.51 60.00 58.15 49,500
Jun 20, 2023 61.32 61.52 60.62 60.70 58.82 47,600
Jun 16, 2023 61.18 62.14 60.09 61.78 59.87 179,700
Jun 15, 2023 60.39 61.07 60.21 60.90 59.02 51,300
Jun 14, 2023 61.29 61.88 60.50 60.90 59.02 47,800
Jun 13, 2023 62.27 62.38 61.18 61.43 59.53 49,000
Jun 12, 2023 61.62 62.18 61.27 61.97 60.05 49,500
Jun 9, 2023 62.77 62.77 61.64 61.72 59.81 29,100
Jun 8, 2023 63.45 63.45 62.63 62.98 61.03 30,900
Jun 7, 2023 62.70 64.09 62.24 63.24 61.29 45,900
Jun 6, 2023 61.33 62.70 61.33 62.49 60.56 48,500
Jun 5, 2023 62.09 62.16 61.37 61.40 59.50 28,600
Jun 2, 2023 61.77 63.14 61.34 62.17 60.25 62,300
Jun 1, 2023 61.00 62.03 60.34 61.32 59.42 42,700
May 31, 2023 59.48 61.15 59.48 60.70 58.82 55,100
May 30, 2023 60.01 60.35 59.36 59.76 57.91 31,300
May 26, 2023 58.91 60.15 58.55 60.01 58.16 31,800
May 25, 2023 58.42 59.12 58.11 59.01 57.19 42,600
May 24, 2023 59.67 59.67 58.50 58.57 56.76 45,600
May 23, 2023 59.21 60.32 59.21 59.97 58.12 41,500
May 22, 2023 60.06 60.34 59.21 59.51 57.67 34,000
May 19, 2023 60.00 60.09 59.31 59.78 57.93 37,300
May 18, 2023 59.15 59.48 58.67 59.48 57.64 43,400
May 17, 2023 58.14 58.85 57.87 58.68 56.87 32,900
May 16, 2023 58.32 58.64 58.16 58.21 56.41 31,000
May 15, 2023 59.13 59.73 58.24 58.32 56.52 33,500
May 12, 2023 58.47 59.32 58.15 59.32 57.49 31,200
May 11, 2023 58.44 58.76 58.13 58.53 56.72 39,300
May 10, 2023 58.07 58.84 57.66 58.76 56.94 51,800
May 9, 2023 56.51 58.00 56.51 57.99 56.20 49,100
May 8, 2023 57.21 57.62 56.36 56.82 55.06 37,100
May 5, 2023 56.28 57.07 55.50 57.01 55.25 57,900
May 4, 2023 56.46 56.72 55.61 55.75 54.03 38,900
May 3, 2023 57.70 57.76 56.58 56.70 54.95 43,900
May 2, 2023 57.79 57.92 57.15 57.42 55.65 50,000
May 1, 2023 57.74 58.00 57.56 57.90 56.11 43,000
Apr 28, 2023 58.00 58.17 57.63 57.91 56.12 63,300
Apr 27, 2023 58.00 58.18 57.72 58.05 56.26 36,200
Apr 26, 2023 57.62 57.83 57.38 57.76 55.97 41,100
Apr 25, 2023 57.29 58.06 57.29 57.89 56.10 60,900
Apr 24, 2023 57.83 57.87 57.45 57.65 55.87 31,700
Apr 21, 2023 57.24 57.68 57.24 57.47 55.69 44,100
Apr 20, 2023 57.09 57.37 56.92 57.20 55.43 31,500

Related Tickers

USPH U.S. Physical Therapy, Inc.
99.09
+1.64%
 
PNTG The Pennant Group, Inc.
20.30
+2.06%
 
UPH.F U.S. Physical Therapy, Inc.
90.50
-1.09%
 
ENSG The Ensign Group, Inc.
118.26
+1.53%
 
CHE Chemed Corporation
600.41
+0.50%
 
ACHC Acadia Healthcare Company, Inc.
70.16
-0.17%
 
SEM Select Medical Holdings Corporation
27.06
+2.38%
 
PIII P3 Health Partners Inc.
0.5056
+0.92%
 
MD Pediatrix Medical Group, Inc.
9.03
+2.50%
 
BKD Brookdale Senior Living Inc.
6.48
-0.61%