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
2018-02-20 62.70 62.70 58.23 58.23 3,669
2018-02-16 62.62 63.38 62.62 62.99 1,314
2018-02-15 61.45 62.03 61.20 61.52 1,544
2018-02-14 59.70 61.15 59.70 60.99 1,212
2018-02-13 58.52 60.84 58.50 60.84 1,257
2018-02-12 60.91 60.91 59.21 59.47 4,534
2018-02-09 59.91 60.45 59.23 60.45 2,780
2018-02-08 58.53 60.56 58.53 59.81 3,707
2018-02-07 59.36 60.03 59.33 59.33 1,278
2018-02-06 57.92 59.52 57.84 59.39 3,237
2018-02-05 60.76 60.76 57.87 57.90 2,470
2018-02-02 62.28 62.28 60.53 60.94 3,467
2018-02-01 62.30 62.30 61.36 61.95 715
2018-01-31 62.60 62.74 61.56 61.79 1,939
2018-01-30 62.23 63.00 62.00 62.60 1,975
2018-01-29 62.22 63.94 62.22 63.35 2,291
2018-01-26 64.31 64.36 61.90 62.12 3,393
2018-01-25 63.10 64.41 62.12 63.905 2,655
2018-01-24 64.02 64.09 62.77 62.77 1,824
2018-01-23 63.27 63.78 63.10 63.32 1,809
2018-01-22 63.02 63.35 62.83 63.18 871
2018-01-19 63.57 63.57 62.70 63.03 1,528
2018-01-18 63.85 63.93 62.70 63.06 1,015
2018-01-17 64.27 64.52 63.38 64.20 2,015
2018-01-16 64.83 65.23 63.60 63.60 1,754
2018-01-12 64.39 64.60 63.51 63.81 1,551
2018-01-11 64.48 64.80 64.48 64.50 304
2018-01-10 62.95 64.52 62.95 64.08 3,871
2018-01-09 62.41 63.06 62.11 63.06 633
2018-01-08 62.64 62.64 61.50 61.74 760

» More National Healthcare Stock Price History

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