NATIONAL HEALTHCARE Historical Stock Price

Below is the stock price history for National Healthcare NHC. Data is recorded each day for the historical open, high, low, close and volume. The National Healthcare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

National Healthcare Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 80.49 80.49 78.89 79.41 1,611
2018-12-13 81.72 81.72 79.56 80.00 3,165
2018-12-12 81.59 82.51 80.75 81.44 1,660
2018-12-11 80.01 80.64 79.66 80.46 2,359
2018-12-10 80.01 80.90 79.24 80.90 4,388
2018-12-07 81.70 81.70 80.24 80.83 5,158
2018-12-06 79.92 81.24 79.80 81.24 3,515
2018-12-04 82.07 82.07 80.67 80.67 869
2018-12-03 83.46 83.46 82.40 82.74 1,871
2018-11-30 83.80 83.80 82.46 83.25 3,203
2018-11-29 82.57 83.45 82.57 83.26 1,695
2018-11-28 82.04 82.83 81.17 82.48 3,159
2018-11-27 80.87 81.62 80.80 81.62 1,237
2018-11-26 80.31 81.37 80.31 81.02 1,490
2018-11-23 80.93 80.93 80.51 80.51 902
2018-11-21 79.39 80.51 78.75 80.03 2,753
2018-11-20 79.61 80.48 78.77 78.77 2,921
2018-11-19 79.86 80.47 79.36 79.60 3,444
2018-11-16 79.47 79.94 78.43 79.92 1,894
2018-11-15 79.09 79.38 78.59 78.92 3,625
2018-11-14 79.91 79.91 79.03 79.68 2,237
2018-11-13 80.82 80.89 79.55 79.55 3,404
2018-11-12 80.96 81.25 80.26 80.88 2,536
2018-11-09 82.91 82.91 80.44 80.55 3,351
2018-11-08 82.88 83.66 82.60 83.02 1,971
2018-11-07 79.70 82.54 79.70 82.47 5,329
2018-11-06 78.30 79.44 78.30 79.44 541
2018-11-05 79.45 79.45 78.64 78.88 3,478
2018-11-02 79.58 80.00 79.39 79.62 2,988
2018-11-01 79.54 79.54 78.97 79.20 795

» More National Healthcare Stock Price History

To see other companies like National Healthcare (NHC), view our stock market today for news, and other data.