Get the Stockscreener App
125.77
1.42%
1.76
After Hours:
125.77
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 September 30, 2024, is $125.77.
- 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 156.36% to $125.77 now.
- The 52-week high stock price for NHC is $138.49, representing a 10.11% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for NHC is $63.44, indicating a -49.56% decrease from the current share price, occurred on October 02, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $126.2 | $122.6 | $3.62 | 74,631.0 | +1.42% |
| Sep 27, 2024 | $126.3 | $123.6 | $2.71 | 38,828.0 | -1.42% |
| Sep 26, 2024 | $126.9 | $124.5 | $2.35 | 60,289.0 | +0.33% |
| Sep 25, 2024 | $127.2 | $124.9 | $2.22 | 38,000.0 | -1.25% |
| Sep 24, 2024 | $127.7 | $125.8 | $1.84 | 49,442.0 | -0.02% |
| Sep 23, 2024 | $127.7 | $124.8 | $2.88 | 51,222.0 | +0.19% |
| Sep 20, 2024 | $129.8 | $124.5 | $5.27 | 520,611.0 | +0.80% |
| Sep 19, 2024 | $126.1 | $123.9 | $2.18 | 53,337.0 | +1.95% |
| Sep 18, 2024 | $127.2 | $121.7 | $5.49 | 70,005.0 | -0.61% |
| Sep 17, 2024 | $126.9 | $124.1 | $2.83 | 78,790.0 | -0.33% |
| Sep 16, 2024 | $125.6 | $123.3 | $2.32 | 78,195.0 | -0.11% |
| Sep 13, 2024 | $125.6 | $124.1 | $1.50 | 53,400.0 | +0.97% |
| Sep 12, 2024 | $125.1 | $122.6 | $2.55 | 43,627.0 | +1.01% |
| Sep 11, 2024 | $123.9 | $119.9 | $3.95 | 60,178.0 | -1.33% |
| Sep 10, 2024 | $124.2 | $121.3 | $2.90 | 75,740.0 | +2.14% |
| Sep 09, 2024 | $127.7 | $118.3 | $9.41 | 184,461.0 | -6.01% |
| Sep 06, 2024 | $131.7 | $128.6 | $3.09 | 66,219.0 | -2.01% |
| Sep 05, 2024 | $131.7 | $129.5 | $2.17 | 24,698.0 | +0.34% |
| Sep 04, 2024 | $131.9 | $129.2 | $2.68 | 30,941.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $136.9 | $118.3 | $18.61 | 1,787,899.0 | -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% |
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% |
0.21%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):