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
2018-06-18 71.20 71.68 70.61 71.62 1,380
2018-06-15 70.40 71.26 70.05 71.26 3,010
2018-06-14 69.41 70.81 69.41 70.70 2,427
2018-06-13 69.02 69.76 69.02 69.35 1,037
2018-06-12 69.61 69.77 69.34 69.34 1,040
2018-06-11 68.85 69.52 68.78 69.26 3,462
2018-06-08 68.90 69.40 68.40 68.40 1,810
2018-06-07 68.41 68.75 67.43 68.40 2,168
2018-06-06 68.70 69.03 67.62 68.30 1,621
2018-06-05 67.63 68.49 67.63 68.30 1,222
2018-06-04 67.65 68.41 67.64 67.76 619
2018-06-01 66.71 66.96 66.40 66.96 1,577
2018-05-31 67.20 67.38 66.57 66.57 458
2018-05-30 67.14 67.90 67.03 67.20 3,413
2018-05-29 65.81 66.11 65.41 66.08 1,463
2018-05-25 66.01 66.01 65.69 65.96 626
2018-05-24 65.45 66.00 65.20 66.00 582
2018-05-23 66.20 66.46 65.41 66.46 635
2018-05-22 66.18 66.52 65.47 65.75 1,187
2018-05-21 65.13 65.80 65.13 65.50 537
2018-05-18 65.54 65.81 65.04 65.04 717
2018-05-17 64.79 65.57 64.75 65.10 1,638
2018-05-16 64.76 65.11 64.35 64.35 2,063
2018-05-15 63.79 63.95 63.75 63.79 577
2018-05-14 63.87 63.94 63.73 63.94 298
2018-05-11 63.97 63.97 63.97 63.97 6
2018-05-10 64.48 64.51 63.82 63.82 688
2018-05-09 63.79 64.44 63.78 64.32 1,090
2018-05-08 63.95 63.98 63.33 63.98 1,716
2018-05-07 63.34 64.22 63.34 63.85 4,019

» More National Healthcare Stock Price History

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