National HealthCare CorporationNHCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $145.43 | $147.62 | $143.52 | $147.01 | 19,896 |
| 1/30/2026 | $138.91 | $145.38 | $138.91 | $143.11 | 115,200 |
| 1/29/2026 | $138.45 | $140.49 | $138.12 | $140.18 | 60,000 |
| 1/28/2026 | $141.09 | $141.14 | $138.69 | $139.09 | 52,942 |
| 1/27/2026 | $145.12 | $145.12 | $139.67 | $139.93 | 41,936 |
| 1/26/2026 | $145.41 | $146.74 | $141.49 | $145.73 | 75,119 |
| 1/23/2026 | $144.78 | $144.78 | $141.37 | $143.23 | 52,603 |
| 1/22/2026 | $143.28 | $146.45 | $142.07 | $144.95 | 59,030 |
| 1/21/2026 | $138.22 | $144.27 | $138.11 | $143.79 | 65,600 |
| 1/20/2026 | $135.22 | $138.09 | $135.22 | $137.78 | 27,436 |
| 1/16/2026 | $140.34 | $140.34 | $136.05 | $137.15 | 55,000 |
| 1/15/2026 | $134.38 | $139.76 | $134.38 | $139.01 | 77,600 |
| 1/14/2026 | $135.03 | $135.34 | $132.49 | $135.31 | 77,800 |
| 1/13/2026 | $134.71 | $135.66 | $132.96 | $135.66 | 73,341 |
| 1/12/2026 | $130.00 | $134.38 | $128.33 | $133.91 | 105,429 |
| 1/9/2026 | $128.49 | $130.99 | $128.35 | $129.76 | 61,907 |
| 1/8/2026 | $130.87 | $132.93 | $128.00 | $128.69 | 65,427 |
| 1/7/2026 | $134.58 | $135.45 | $131.57 | $131.93 | 73,426 |
| 1/6/2026 | $130.06 | $135.41 | $129.48 | $134.47 | 88,447 |
| 1/5/2026 | $129.92 | $135.25 | $129.92 | $130.93 | 97,400 |
| 1/2/2026 | $136.57 | $136.57 | $129.44 | $130.41 | 75,300 |
| 12/31/2025 | $139.29 | $139.29 | $136.10 | $137.09 | 96,146 |
| 12/30/2025 | $138.49 | $139.53 | $137.07 | $138.41 | 60,825 |
| 12/29/2025 | $139.26 | $139.26 | $137.60 | $138.77 | 74,332 |
| 12/26/2025 | $138.62 | $139.80 | $137.72 | $138.68 | 31,000 |
| 12/24/2025 | $139.72 | $140.33 | $138.06 | $138.57 | 84,721 |
| 12/23/2025 | $141.49 | $142.90 | $138.92 | $139.23 | 62,000 |
| 12/22/2025 | $141.76 | $144.25 | $141.39 | $142.17 | 59,317 |
| 12/19/2025 | $140.16 | $142.62 | $139.31 | $141.64 | 391,800 |
| 12/18/2025 | $142.25 | $144.53 | $141.08 | $141.67 | 112,700 |
| 12/17/2025 | $138.08 | $141.45 | $138.08 | $140.46 | 70,010 |
| 12/16/2025 | $139.76 | $142.11 | $136.68 | $138.93 | 119,938 |
| 12/15/2025 | $139.99 | $143.56 | $137.93 | $139.87 | 107,203 |
| 12/12/2025 | $138.00 | $139.54 | $136.81 | $138.57 | 46,134 |
| 12/11/2025 | $135.50 | $138.13 | $135.01 | $137.75 | 63,647 |
| 12/10/2025 | $134.63 | $137.37 | $134.63 | $135.01 | 65,320 |
| 12/9/2025 | $132.21 | $136.40 | $132.06 | $133.84 | 60,300 |
| 12/8/2025 | $135.18 | $135.74 | $131.81 | $132.21 | 75,748 |
| 12/5/2025 | $137.97 | $139.06 | $132.95 | $134.73 | 47,200 |
| 12/4/2025 | $138.68 | $138.68 | $136.06 | $136.59 | 66,036 |
| 12/3/2025 | $137.99 | $138.70 | $135.54 | $137.68 | 81,800 |
| 12/2/2025 | $138.82 | $140.30 | $135.84 | $137.18 | 103,300 |
| 12/1/2025 | $134.56 | $138.55 | $134.56 | $137.29 | 75,235 |
| 11/28/2025 | $137.00 | $137.32 | $135.09 | $136.29 | 39,900 |
| 11/26/2025 | $137.02 | $140.41 | $136.92 | $137.18 | 146,818 |
| 11/25/2025 | $134.76 | $139.64 | $133.50 | $137.95 | 127,700 |
| 11/24/2025 | $130.92 | $133.44 | $128.81 | $132.12 | 49,905 |
| 11/21/2025 | $126.79 | $131.60 | $126.79 | $130.44 | 113,400 |
| 11/20/2025 | $127.69 | $128.65 | $125.78 | $127.36 | 32,707 |
| 11/19/2025 | $125.02 | $126.82 | $124.95 | $126.15 | 61,824 |
| 11/18/2025 | $125.33 | $126.74 | $124.57 | $124.93 | 32,507 |
| 11/17/2025 | $127.90 | $128.16 | $125.15 | $125.87 | 30,823 |
| 11/14/2025 | $125.88 | $129.24 | $125.88 | $128.12 | 54,800 |
| 11/13/2025 | $127.69 | $127.97 | $124.26 | $126.62 | 58,306 |
| 11/12/2025 | $132.43 | $133.03 | $129.12 | $129.29 | 71,748 |
| 11/11/2025 | $132.09 | $132.59 | $129.88 | $132.20 | 40,200 |
| 11/10/2025 | $126.84 | $131.45 | $124.86 | $130.77 | 62,600 |
| 11/7/2025 | $124.83 | $131.23 | $124.83 | $127.17 | 61,700 |
| 11/6/2025 | $124.70 | $127.10 | $122.47 | $125.00 | 82,634 |
| 11/5/2025 | $123.82 | $125.58 | $121.19 | $124.93 | 103,137 |
| 11/4/2025 | $120.23 | $122.97 | $120.23 | $122.13 | 44,300 |