Get the Stockscreener App
100.54
6.21%
5.88
After Hours:
100.54
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 09, 2025, is $100.54.
- National Healthcare Corp. all-time high stock price is $138.49, occurred on July 31, 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 104.93% to $100.54 now.
- The 52-week high stock price for NHC is $138.49, representing a 37.75% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for NHC is $89.14, indicating a -11.34% decrease from the current share price, occurred on April 08, 2025.
- The closing price of National Healthcare Corp. (NHC) stock in the beginning of 2024 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 09, 2025 | $100.6 | $95.66 | $4.97 | 54,828.0 | +6.21% |
| May 08, 2025 | $96.49 | $94.33 | $2.16 | 31,545.0 | -1.06% |
| May 07, 2025 | $96.51 | $94.28 | $2.23 | 42,058.0 | +0.65% |
| May 06, 2025 | $95.36 | $93.55 | $1.81 | 31,316.0 | +1.01% |
| May 05, 2025 | $96.01 | $93.94 | $2.07 | 29,734.0 | -2.16% |
| May 02, 2025 | $96.24 | $94.01 | $2.23 | 25,783.0 | +1.92% |
| May 01, 2025 | $94.88 | $92.91 | $1.97 | 29,018.0 | -0.13% |
| Apr 30, 2025 | $96.39 | $93.74 | $2.65 | 38,224.0 | -2.21% |
| Apr 29, 2025 | $97.13 | $94.79 | $2.34 | 33,779.0 | +0.81% |
| Apr 28, 2025 | $96.00 | $93.48 | $2.52 | 42,175.0 | +1.34% |
| Apr 25, 2025 | $95.00 | $92.80 | $2.20 | 37,335.0 | +0.18% |
| Apr 24, 2025 | $94.72 | $92.51 | $2.21 | 37,921.0 | +0.44% |
| Apr 23, 2025 | $94.85 | $93.33 | $1.52 | 40,514.0 | +1.53% |
| Apr 22, 2025 | $92.65 | $89.40 | $3.25 | 47,875.0 | +2.51% |
| Apr 21, 2025 | $92.42 | $89.75 | $2.67 | 62,362.0 | -1.98% |
| Apr 17, 2025 | $94.43 | $91.05 | $3.39 | 42,686.0 | +0.61% |
| Apr 16, 2025 | $92.27 | $90.87 | $1.40 | 47,022.0 | -1.27% |
| Apr 15, 2025 | $92.77 | $92.01 | $0.76 | 32,345.0 | +0.45% |
| Apr 14, 2025 | $93.72 | $91.95 | $1.77 | 32,982.0 | +0.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $100.6 | $92.91 | $7.72 | 299,110.0 | +6.40% |
| Apr, 2025 | $98.31 | $89.14 | $9.17 | 998,143.0 | +1.82% |
| Mar, 2025 | $95.62 | $89.95 | $5.67 | 1,445,766.0 | -0.40% |
| Feb, 2025 | $104.5 | $90.51 | $14.03 | 1,058,601.0 | -9.25% |
| Jan, 2025 | $108.1 | $94.62 | $13.50 | 1,110,454.0 | -4.55% |
National Healthcare Corp. Stock (NHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $127.9 | $107.4 | $20.47 | 1,000,882.0 | -14.20% |
| Nov, 2024 | $136.9 | $114.2 | $22.71 | 907,080.0 | +7.90% |
| Oct, 2024 | $125.7 | $115.9 | $9.75 | 913,809.0 | -7.74% |
| Sep, 2024 | $136.9 | $118.3 | $18.61 | 1,713,268.0 | -8.28% |
| Aug, 2024 | $137.5 | $117.5 | $20.08 | 981,788.0 | +0.71% |
| Jul, 2024 | $138.5 | $107.8 | $30.74 | 1,273,367.0 | +25.61% |
| Jun, 2024 | $109.5 | $99.95 | $9.52 | 1,057,447.0 | +2.51% |
| May, 2024 | $106.6 | $90.63 | $16.00 | 989,259.0 | +16.38% |
| 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% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):