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
2018-09-19 74.00 74.15 72.83 72.90 3,541
2018-09-18 75.25 75.25 73.70 73.95 2,052
2018-09-17 74.70 74.86 74.26 74.80 535
2018-09-14 76.07 76.07 73.95 73.95 1,800
2018-09-13 75.39 75.80 74.70 75.47 454
2018-09-12 75.44 75.75 75.14 75.14 473
2018-09-11 74.37 75.00 73.87 75.00 2,755
2018-09-10 76.50 76.50 74.77 74.80 654
2018-09-07 76.80 77.95 76.65 76.66 1,665
2018-09-06 77.18 77.58 77.18 77.31 1,564
2018-09-05 75.75 77.30 75.75 77.30 1,318
2018-09-04 76.70 76.70 75.90 75.90 1,087
2018-08-31 78.69 78.69 76.80 76.96 1,483
2018-08-30 78.20 78.88 77.92 78.07 1,573
2018-08-29 76.88 77.75 76.83 77.65 1,483
2018-08-28 76.98 77.06 76.24 76.34 1,110
2018-08-27 77.01 77.60 76.30 76.92 2,227
2018-08-24 75.99 77.19 75.99 77.08 748
2018-08-23 75.29 76.00 75.29 75.94 418
2018-08-22 75.89 75.99 75.77 75.99 913
2018-08-21 76.23 76.48 75.82 75.96 590
2018-08-20 76.29 76.29 75.61 75.98 761
2018-08-17 76.19 76.19 76.04 76.04 355
2018-08-16 76.69 76.81 76.37 76.37 348
2018-08-15 76.69 76.90 76.01 76.40 1,458
2018-08-14 74.69 76.20 74.69 76.20 745
2018-08-13 73.68 74.11 73.56 73.64 892
2018-08-10 72.65 73.04 72.65 73.04 570
2018-08-09 72.86 72.86 72.34 72.66 119
2018-08-08 72.95 72.95 72.10 72.27 961

» More National Healthcare Stock Price History

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