National HealthCare Corporation Common Stock (NHC)
102.67
+2.34 (2.33%)
National Healthcare Corporation is a prominent provider of healthcare services, specializing in nursing care, rehabilitation, and home health services
The company operates a network of skilled nursing facilities and hospitals, focusing on delivering high-quality patient care and promoting wellness. In addition to its facilities, NHC also offers various supportive services such as pharmacy, laboratory, and therapy, enabling a comprehensive approach to healthcare. Through its commitment to innovation and excellence, the corporation aims to enhance the quality of life for its patients while meeting the evolving needs of the healthcare industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 99.67 | 103.41 | 99.67 | 102.67 | 90,159 | 102.67 |
| 1/30/2025 | 98.97 | 100.51 | 98.97 | 100.33 | 30,192 | 100.33 |
| 1/29/2025 | 99.28 | 99.50 | 98.20 | 99.25 | 46,565 | 99.25 |
| 1/28/2025 | 97.45 | 99.83 | 97.45 | 99.76 | 51,450 | 99.76 |
| 1/27/2025 | 94.76 | 99.38 | 94.76 | 98.09 | 80,141 | 98.09 |
| 1/24/2025 | 96.25 | 96.25 | 95.25 | 95.99 | 67,794 | 95.99 |
| 1/23/2025 | 96.04 | 97.98 | 95.22 | 96.76 | 72,244 | 96.76 |
| 1/22/2025 | 100.17 | 100.17 | 96.25 | 96.73 | 64,026 | 96.73 |
| 1/21/2025 | 97.93 | 101.64 | 97.93 | 100.77 | 59,546 | 100.77 |
| 1/17/2025 | 100.00 | 100.00 | 97.92 | 98.65 | 43,204 | 98.65 |
| 1/16/2025 | 98.49 | 99.62 | 97.80 | 98.81 | 52,825 | 98.81 |
| 1/15/2025 | 100.00 | 100.00 | 97.99 | 98.66 | 54,607 | 98.66 |
| 1/14/2025 | 98.42 | 98.72 | 96.79 | 97.73 | 63,882 | 97.73 |
| 1/13/2025 | 94.62 | 97.44 | 94.62 | 97.01 | 51,180 | 97.01 |
| 1/10/2025 | 97.62 | 98.31 | 95.71 | 96.85 | 65,644 | 96.85 |
| 1/08/2025 | 101.30 | 101.30 | 99.31 | 99.52 | 75,684 | 99.52 |
| 1/07/2025 | 102.90 | 103.70 | 99.28 | 99.96 | 61,396 | 99.96 |
| 1/06/2025 | 106.36 | 106.65 | 102.96 | 103.31 | 56,590 | 103.31 |
| 1/03/2025 | 106.48 | 107.38 | 106.06 | 106.80 | 66,423 | 106.80 |
| 1/02/2025 | 108.13 | 108.13 | 105.28 | 106.48 | 40,786 | 106.48 |
| 12/31/2024 | 107.42 | 0.00 | 107.56 | 107.56 | 0 | 107.56 |
| 12/30/2024 | 107.42 | 109.11 | 107.42 | 107.42 | 46,438 | 107.42 |
| 12/27/2024 | 110.16 | 111.22 | 108.73 | 109.62 | 30,926 | 109.01 |
| 12/26/2024 | 110.32 | 112.03 | 110.32 | 111.76 | 34,132 | 111.14 |
| 12/24/2024 | 110.74 | 111.30 | 110.31 | 111.29 | 16,877 | 110.67 |
| 12/23/2024 | 112.50 | 112.50 | 110.47 | 110.95 | 43,227 | 110.33 |
| 12/20/2024 | 111.65 | 114.39 | 111.65 | 111.87 | 255,358 | 111.25 |
| 12/19/2024 | 113.06 | 115.57 | 112.84 | 113.47 | 42,218 | 112.83 |
| 12/18/2024 | 121.36 | 121.36 | 113.63 | 114.35 | 60,475 | 113.71 |
| 12/17/2024 | 121.21 | 122.59 | 119.66 | 121.24 | 51,594 | 120.56 |
| 12/16/2024 | 121.21 | 123.15 | 121.21 | 122.25 | 75,263 | 121.57 |
| 12/13/2024 | 120.00 | 121.63 | 120.00 | 121.44 | 61,326 | 120.76 |
| 12/12/2024 | 122.65 | 122.87 | 120.36 | 120.43 | 21,360 | 119.76 |
| 12/11/2024 | 123.68 | 124.26 | 122.62 | 122.70 | 51,012 | 122.02 |
| 12/10/2024 | 122.39 | 123.91 | 121.35 | 122.49 | 50,128 | 121.81 |
| 12/09/2024 | 123.73 | 123.94 | 122.13 | 122.13 | 33,366 | 121.45 |
| 12/06/2024 | 125.82 | 125.82 | 122.17 | 123.64 | 29,325 | 122.95 |
| 12/05/2024 | 125.38 | 126.22 | 123.50 | 125.07 | 49,493 | 124.37 |
| 12/04/2024 | 126.09 | 127.25 | 125.31 | 127.05 | 28,081 | 126.34 |
| 12/03/2024 | 126.71 | 127.26 | 125.29 | 125.29 | 38,151 | 124.59 |
| 12/02/2024 | 125.89 | 127.89 | 125.53 | 127.36 | 69,588 | 126.65 |
| 11/29/2024 | 125.79 | 125.79 | 123.11 | 125.20 | 29,014 | 124.50 |
| 11/27/2024 | 127.88 | 127.88 | 124.47 | 124.47 | 37,535 | 123.78 |
| 11/26/2024 | 127.08 | 127.22 | 125.66 | 126.21 | 28,190 | 125.51 |
| 11/25/2024 | 128.36 | 129.95 | 127.08 | 127.08 | 57,499 | 126.37 |
| 11/22/2024 | 127.75 | 128.00 | 125.84 | 126.48 | 49,324 | 125.78 |
| 11/21/2024 | 124.62 | 126.48 | 124.03 | 125.85 | 43,451 | 125.15 |
| 11/20/2024 | 125.00 | 125.00 | 122.78 | 123.34 | 33,425 | 122.65 |
| 11/19/2024 | 122.89 | 125.19 | 122.04 | 124.58 | 40,162 | 123.89 |
| 11/18/2024 | 125.97 | 126.28 | 123.77 | 123.96 | 42,553 | 123.27 |
| 11/15/2024 | 128.73 | 128.73 | 124.61 | 125.86 | 64,006 | 125.16 |
| 11/14/2024 | 132.00 | 132.00 | 126.69 | 127.16 | 67,877 | 126.45 |
| 11/13/2024 | 131.04 | 134.47 | 129.84 | 129.84 | 42,705 | 129.12 |
| 11/12/2024 | 134.49 | 135.49 | 129.12 | 130.62 | 60,162 | 129.89 |
| 11/11/2024 | 135.04 | 136.86 | 133.97 | 135.75 | 50,847 | 135.00 |
| 11/08/2024 | 132.11 | 135.34 | 131.09 | 134.43 | 53,958 | 133.68 |
| 11/07/2024 | 129.87 | 129.92 | 126.83 | 129.92 | 50,271 | 129.20 |
| 11/06/2024 | 129.00 | 136.02 | 129.00 | 130.34 | 116,482 | 129.62 |
| 11/05/2024 | 117.48 | 120.97 | 117.45 | 120.93 | 29,653 | 120.26 |
| 11/04/2024 | 118.15 | 119.62 | 116.53 | 116.80 | 30,043 | 116.15 |
| 11/01/2024 | 114.15 | 126.26 | 114.15 | 119.50 | 44,695 | 118.83 |