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 (%)
Jul 31, 2006 45.49 46.27 44.65 46.19 6,300 +0.45(+0.98%)
Jul 28, 2006 43.60 45.75 43.60 45.74 8,400 +2.30(+5.29%)
Jul 27, 2006 46.50 46.50 43.39 43.44 4,900 -2.81(-6.08%)
Jul 26, 2006 45.47 46.50 43.82 46.25 7,500 +0.53(+1.16%)
Jul 25, 2006 44.33 45.82 44.23 45.72 5,600 +1.14(+2.56%)
Jul 24, 2006 43.15 44.73 42.91 44.58 4,500 +1.68(+3.92%)
Jul 21, 2006 44.01 44.01 42.70 42.90 7,000 -1.11(-2.52%)
Jul 20, 2006 42.70 44.20 42.47 44.01 12,700 +1.31(+3.07%)
Jul 19, 2006 39.73 42.70 39.50 42.70 9,800 +2.72(+6.80%)
Jul 18, 2006 40.13 40.35 39.22 39.98 6,700 +0.10(+0.25%)
Jul 17, 2006 39.80 40.00 39.60 39.88 12,400 -0.13(-0.32%)
Jul 14, 2006 40.00 40.50 39.25 40.01 9,500 -0.22(-0.55%)
Jul 13, 2006 42.40 42.40 40.10 40.23 16,700 -2.20(-5.19%)
Jul 12, 2006 43.96 43.96 42.43 42.43 6,000 -1.66(-3.77%)
Jul 11, 2006 44.53 44.53 43.70 44.09 7,400 -0.69(-1.54%)
Jul 10, 2006 45.00 45.15 44.65 44.78 4,000 -0.46(-1.02%)
Jul 07, 2006 45.87 46.00 45.24 45.24 6,600 -0.26(-0.57%)
Jul 06, 2006 45.00 45.68 44.81 45.50 16,800 +0.65(+1.45%)
Jul 05, 2006 44.55 44.85 43.60 44.85 7,200 +0.55(+1.24%)
Jul 03, 2006 44.30 44.30 43.25 44.30 5,300 -0.25(-0.56%)
Jun 30, 2006 43.90 45.12 42.42 44.55 33,100 +0.90(+2.06%)
Jun 29, 2006 41.25 43.65 40.75 43.65 16,600 +2.65(+6.46%)
Jun 28, 2006 42.07 42.30 40.70 41.00 10,700 -1.25(-2.96%)
Jun 27, 2006 44.25 44.25 42.25 42.25 9,100 -2.23(-5.01%)
Jun 26, 2006 43.80 44.48 43.54 44.48 6,200 +0.91(+2.09%)
Jun 23, 2006 43.60 43.69 43.12 43.57 4,100 -0.04(-0.09%)
Jun 22, 2006 43.15 43.98 42.52 43.61 6,900 +0.26(+0.60%)
Jun 21, 2006 42.36 43.35 42.35 43.35 3,100 +0.75(+1.76%)
Jun 20, 2006 43.00 43.00 41.75 42.60 5,300 -0.55(-1.27%)
Jun 19, 2006 46.00 46.00 43.15 43.15 15,200 -2.65(-5.79%)
Jun 16, 2006 46.10 46.49 45.53 45.80 76,200 -0.30(-0.65%)
Jun 15, 2006 46.17 46.19 45.91 46.10 5,900 +0.13(+0.28%)
Jun 14, 2006 46.51 46.60 45.67 45.97 6,700 -0.54(-1.16%)
Jun 13, 2006 46.60 47.51 46.50 46.51 13,200 +0.01(+0.02%)
Jun 12, 2006 46.51 46.89 46.35 46.50 6,200 +0.00(+0.00%)
Jun 09, 2006 46.68 46.90 46.27 46.50 5,500 -0.18(-0.39%)
Jun 08, 2006 46.00 47.75 46.00 46.68 13,800 +0.62(+1.35%)
Jun 07, 2006 46.00 46.41 45.76 46.06 8,500 +0.20(+0.44%)
Jun 06, 2006 45.58 45.88 45.58 45.86 12,500 +0.28(+0.61%)
Jun 05, 2006 45.35 45.75 45.35 45.58 16,100 -0.02(-0.04%)
Jun 02, 2006 45.80 45.96 45.19 45.60 8,800 -0.40(-0.87%)
Jun 01, 2006 44.35 46.00 44.35 46.00 8,000 +1.65(+3.72%)
May 31, 2006 43.24 44.35 43.00 44.35 22,900 +0.86(+1.98%)
May 30, 2006 43.70 43.70 43.25 43.49 9,600 -0.33(-0.75%)
May 26, 2006 43.70 44.08 43.70 43.82 5,100 +0.25(+0.57%)
May 25, 2006 42.75 43.66 42.75 43.57 6,900 +1.07(+2.52%)
May 24, 2006 42.60 42.60 42.03 42.50 7,900 -0.33(-0.77%)
May 23, 2006 43.05 43.29 42.50 42.83 10,000 -0.47(-1.09%)
May 22, 2006 42.77 43.50 42.77 43.30 4,500 +0.28(+0.65%)
May 19, 2006 43.33 43.75 42.51 43.02 8,100 -0.29(-0.67%)
May 18, 2006 43.90 43.90 43.31 43.31 7,100 -0.34(-0.78%)
May 17, 2006 42.80 44.05 42.80 43.65 7,700 +0.63(+1.46%)
May 16, 2006 42.87 43.25 42.80 43.02 2,600 +0.02(+0.05%)
May 15, 2006 42.34 43.00 42.34 43.00 7,700 +0.41(+0.96%)
May 12, 2006 42.75 43.05 41.95 42.59 11,600 -0.41(-0.95%)
May 11, 2006 43.61 43.61 42.87 43.00 14,200 -0.86(-1.96%)
May 10, 2006 43.90 44.00 43.70 43.86 5,100 -0.29(-0.66%)
May 09, 2006 44.25 44.45 44.15 44.15 3,700 -0.34(-0.76%)
May 08, 2006 45.05 45.06 44.26 44.49 7,800 -0.43(-0.96%)
May 05, 2006 45.00 45.40 44.83 44.92 7,100 +0.04(+0.09%)
May 04, 2006 44.00 45.02 44.00 44.88 6,900 +0.63(+1.42%)
May 03, 2006 45.30 45.30 44.02 44.25 4,600 -1.05(-2.32%)
May 02, 2006 43.00 45.49 43.00 45.30 26,800 +2.42(+5.64%)
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.