Skip to main content

National Healthcare Corp (NY: NHC )

103.20 +0.38 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.85 47.85 47.04 47.12 43,905 -0.38(-0.80%)
Sep 29, 2008 49.00 49.90 47.50 47.50 12,301 -1.98(-4.00%)
Sep 26, 2008 47.13 49.55 47.13 49.48 0 +0.49(+1.00%)
Sep 25, 2008 49.01 49.66 48.20 48.99 30,046 -0.23(-0.47%)
Sep 24, 2008 49.55 49.75 48.61 49.22 28,875 -0.14(-0.28%)
Sep 23, 2008 49.97 50.70 48.25 49.36 42,200 -0.95(-1.89%)
Sep 22, 2008 49.57 51.55 49.57 50.31 57,146 +0.24(+0.48%)
Sep 19, 2008 52.08 52.08 49.00 50.07 0 +0.99(+2.02%)
Sep 18, 2008 47.85 49.25 46.50 49.08 39,771 +2.17(+4.63%)
Sep 17, 2008 48.88 49.25 46.50 46.91 22,522 -2.59(-5.23%)
Sep 16, 2008 47.06 49.99 47.06 49.50 25,815 +2.25(+4.76%)
Sep 15, 2008 48.00 48.60 47.25 47.25 15,578 -0.69(-1.44%)
Sep 12, 2008 48.75 48.97 47.94 47.94 10,835 -1.06(-2.16%)
Sep 11, 2008 49.84 50.00 48.48 49.00 17,811 -1.03(-2.06%)
Sep 10, 2008 49.99 50.03 49.72 50.03 15,500 +0.49(+0.99%)
Sep 09, 2008 50.00 50.15 49.54 49.54 13,462 -0.41(-0.82%)
Sep 08, 2008 50.72 50.72 49.60 49.95 27,515 +1.17(+2.40%)
Sep 05, 2008 48.20 48.91 48.07 48.78 0 +0.82(+1.71%)
Sep 04, 2008 49.26 49.30 47.96 47.96 10,502 -1.79(-3.60%)
Sep 03, 2008 48.04 50.80 48.04 49.75 21,550 +1.75(+3.65%)
Sep 02, 2008 50.00 50.63 47.78 48.00 14,545 -1.72(-3.46%)
Aug 29, 2008 49.51 50.36 49.16 49.72 0 +0.07(+0.14%)
Aug 28, 2008 48.66 49.75 48.66 49.65 16,956 +0.99(+2.03%)
Aug 27, 2008 47.03 48.67 46.90 48.66 16,831 +1.48(+3.14%)
Aug 26, 2008 47.01 47.23 46.75 47.18 10,299 +0.18(+0.38%)
Aug 25, 2008 48.00 48.00 46.52 47.00 10,990 -1.24(-2.57%)
Aug 22, 2008 48.10 48.24 47.43 48.24 0 +0.33(+0.69%)
Aug 21, 2008 48.35 48.39 47.69 47.91 12,110 -0.90(-1.84%)
Aug 20, 2008 49.30 49.35 48.46 48.81 15,300 -0.27(-0.55%)
Aug 19, 2008 49.21 49.50 48.16 49.08 22,294 -0.29(-0.59%)
Aug 18, 2008 50.13 50.13 49.05 49.37 18,238 -0.48(-0.96%)
Aug 15, 2008 50.50 50.75 49.02 49.85 0 -0.63(-1.25%)
Aug 14, 2008 50.10 50.48 50.10 50.48 21,427 +0.18(+0.36%)
Aug 13, 2008 50.40 50.60 50.18 50.30 24,602 +0.23(+0.46%)
Aug 12, 2008 50.30 50.57 49.62 50.07 35,438 -0.50(-0.99%)
Aug 11, 2008 50.60 50.73 50.05 50.57 29,764 +0.19(+0.38%)
Aug 08, 2008 49.95 50.42 49.78 50.38 27,177 +0.39(+0.78%)
Aug 07, 2008 49.50 49.99 49.03 49.99 15,900 +0.17(+0.34%)
Aug 06, 2008 50.67 51.00 49.82 49.82 13,946 -1.24(-2.43%)
Aug 05, 2008 50.66 51.24 49.86 51.06 29,855 +0.72(+1.43%)
Aug 04, 2008 50.83 51.04 49.88 50.34 17,300 -0.71(-1.39%)
Aug 01, 2008 51.05 51.05 50.62 51.05 10,900 +0.16(+0.31%)
Jul 31, 2008 50.20 50.99 49.41 50.89 17,912 -0.03(-0.06%)
Jul 30, 2008 50.19 50.99 50.10 50.92 17,017 +0.57(+1.13%)
Jul 29, 2008 50.35 50.99 48.68 50.35 24,350 +1.29(+2.63%)
Jul 28, 2008 49.85 49.85 48.71 49.06 8,100 -0.99(-1.98%)
Jul 25, 2008 49.90 50.49 48.69 50.05 28,600 +0.68(+1.38%)
Jul 24, 2008 48.95 49.75 48.00 49.37 16,600 +0.61(+1.25%)
Jul 23, 2008 48.25 48.99 47.28 48.76 13,719 +0.73(+1.52%)
Jul 22, 2008 45.41 48.03 45.36 48.03 35,670 +2.43(+5.33%)
Jul 21, 2008 45.55 45.90 45.02 45.60 4,312 +0.29(+0.64%)
Jul 18, 2008 45.20 45.45 44.66 45.31 16,600 -0.05(-0.11%)
Jul 17, 2008 46.66 46.66 44.26 45.36 17,100 -1.39(-2.97%)
Jul 16, 2008 45.90 46.75 45.02 46.75 20,700 +1.07(+2.34%)
Jul 15, 2008 44.80 46.50 44.75 45.68 16,800 +0.58(+1.29%)
Jul 14, 2008 46.25 46.25 45.00 45.10 11,800 -0.91(-1.98%)
Jul 11, 2008 44.10 46.06 43.75 46.01 17,482 +1.65(+3.72%)
Jul 10, 2008 43.76 44.49 43.76 44.36 11,100 +0.40(+0.91%)
Jul 09, 2008 45.24 45.24 43.56 43.96 19,834 -1.03(-2.29%)
Jul 08, 2008 43.45 45.25 43.45 44.99 42,500 +1.64(+3.78%)
Jul 07, 2008 43.50 43.99 42.75 43.35 29,851 -0.10(-0.23%)
Jul 04, 2008 43.25 44.02 42.75 43.45 24,309 +0.00(+0.00%)
Jul 03, 2008 43.25 44.02 42.75 43.45 24,309 +0.20(+0.46%)
Jul 02, 2008 45.04 45.90 43.00 43.25 159,015 -1.75(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.