Stockscreener 앱 받기
100.38
4.12%
3.97
National Healthcare Corp. 주식 (NHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $101.1 | $96.98 | $4.16 | 51,865.0 | +4.12% |
| 2025-08-07 | $97.68 | $95.20 | $2.48 | 38,841.0 | -0.24% |
| 2025-08-06 | $96.97 | $95.81 | $1.16 | 36,214.0 | +0.19% |
| 2025-08-05 | $96.83 | $94.61 | $2.22 | 41,187.0 | +1.78% |
| 2025-08-04 | $96.08 | $94.23 | $1.85 | 34,760.0 | +0.21% |
| 2025-08-01 | $96.04 | $94.04 | $2.00 | 54,189.0 | -1.52% |
| 2025-07-31 | $97.06 | $94.27 | $2.80 | 69,138.0 | +0.47% |
| 2025-07-30 | $97.44 | $94.98 | $2.46 | 44,289.0 | -1.34% |
| 2025-07-29 | $97.43 | $95.54 | $1.89 | 62,344.0 | +1.11% |
| 2025-07-28 | $97.00 | $95.55 | $1.45 | 42,069.0 | -0.60% |
| 2025-07-25 | $97.15 | $93.99 | $3.16 | 53,551.0 | +2.03% |
| 2025-07-24 | $95.41 | $93.54 | $1.86 | 52,195.0 | -1.17% |
| 2025-07-23 | $95.68 | $94.55 | $1.13 | 25,067.0 | -0.63% |
| 2025-07-22 | $98.63 | $96.14 | $2.49 | 42,471.0 | -1.13% |
| 2025-07-21 | $99.11 | $96.94 | $2.17 | 40,040.0 | -0.13% |
| 2025-07-18 | $99.44 | $97.33 | $2.11 | 55,241.0 | -1.30% |
| 2025-07-17 | $99.95 | $97.51 | $2.44 | 75,881.0 | +0.51% |
| 2025-07-16 | $99.83 | $97.70 | $2.13 | 73,352.0 | +0.85% |
| 2025-07-15 | $103.3 | $97.27 | $6.08 | 81,059.0 | -5.60% |
| 2025-07-14 | $104.1 | $102.2 | $1.86 | 186,356.0 | -0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $101.1 | $94.04 | $7.10 | 308,921.0 | +4.53% |
| 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% |
National Healthcare Corp. 주식 (NHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $98.17 | $76.12 | $22.05 | 5,942,503.0 | +20.70% |
| 2023-11 | $78.34 | $66.99 | $11.35 | 817,450.0 | +13.67% |
| 2023-10 | $67.62 | $63.44 | $4.18 | 695,072.0 | +5.28% |
| 2023-09 | $68.26 | $63.67 | $4.59 | 717,130.0 | -2.99% |
| 2023-08 | $69.60 | $59.16 | $10.44 | 674,386.0 | +11.74% |
| 2023-07 | $62.01 | $56.87 | $5.14 | 813,634.0 | -4.53% |
| 2023-06 | $64.09 | $59.48 | $4.61 | 1,112,369.0 | +1.85% |
| 2023-05 | $61.15 | $55.50 | $5.65 | 890,586.0 | +4.82% |
| 2023-04 | $59.52 | $56.85 | $2.67 | 931,272.0 | -0.28% |
| 2023-03 | $59.02 | $51.55 | $7.47 | 3,057,187.0 | +4.22% |
| 2023-02 | $62.41 | $55.64 | $6.77 | 1,335,929.0 | -6.42% |
| 2023-01 | $60.06 | $55.31 | $4.75 | 803,996.0 | +0.07% |
0.06%
자본화:
|
볼륨(24시간):