National HealthCare Corporation Historical Stock Prices

NHC 
$63.1908
*  
0.1808
0.29%
Get NHC Alerts
*Delayed - data as of Mar. 2, 2015 14:56 ET  -  Find a broker to begin trading NHC now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    NHC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:56  62.30  63.46  62.15  63.1908 3,987
02/27/2015 64.32 64.34 63.01 63.01 10,755
02/26/2015 63.36 64.1 63 64.05 7,241
02/25/2015 64.05 64.34 63.41 63.44 3,355
02/24/2015 64.47 64.48 63.5 63.88 4,591
02/23/2015 63.2 64.5899 63.2 63.71 8,988
02/20/2015 63.66 64 63.1 63.17 14,293
02/19/2015 63.65 63.77 63.04 63.05 5,005
02/18/2015 63.669 64.18 62.35 64.15 7,052
02/17/2015 64.5 65.14 63.0101 63.53 13,412
02/13/2015 63.7 64.32 63.46 64.31 8,703
02/12/2015 64.05 64.4 62.95 64.4 8,429
02/11/2015 64.14 64.19 63.42 63.77 5,295
02/10/2015 64.1 64.1 63.49 63.79 8,017
02/09/2015 63.98 64.17 63.35 63.52 8,904
02/06/2015 63.63 63.82 63.51 63.8 8,798
02/05/2015 63.18 63.95 62.74 63.57 11,271
02/04/2015 63.25 63.34 62.1 63.18 11,546
02/03/2015 63.25 63.87 62.96 63.82 9,665
02/02/2015 62.97 62.97 61.93 62.91 7,489
01/30/2015 63.26 64.96 62.22 62.97 10,263
01/29/2015 63.11 63.95 62.571 63.95 7,291
01/28/2015 63.57 64.5 62.2 62.63 11,151
01/27/2015 64.01 64.5 63.24 63.57 9,458
01/26/2015 63.4626 64.64 63.4626 64.12 8,322
01/23/2015 64.2 64.47 63.5 64.08 10,646
01/22/2015 63.06 64.2 62.25 64.1 12,011
01/21/2015 63.24 63.79 62.61 62.97 5,067
01/20/2015 64.1 64.1 62.75 63.08 8,977
01/16/2015 62.24 64.2 61.88 64.13 17,193
01/15/2015 62.75 63.5 61.43 62.62 13,626
01/14/2015 62.83 62.83 62 62.43 4,267
01/13/2015 63.89 63.89 60.7 62.57 8,063
01/12/2015 63.01 63.76 62.44 63.24 11,259
01/09/2015 63.03 63.03 62.51 62.63 2,822
01/08/2015 62.87 63.09 62.24 63 9,858
01/07/2015 62.19 62.23 61.0001 62.23 6,861
01/06/2015 61.98 62.75 61.13 61.63 15,975
01/05/2015 61.7101 62.41 61.7101 62.14 13,640
01/02/2015 62.76 62.76 61.26 62.34 15,281
12/31/2014 63.22 63.64 62.5 62.84 21,201
12/30/2014 64.1 64.29 63.3201 63.72 11,775
12/29/2014 64 64.48 63.4 64.04 14,420
12/26/2014 63.62 64.66 63.5 64.34 10,537
12/24/2014 63.8 64.09 63.1 63.54 5,751
12/23/2014 63.6 63.98 63 63.77 11,736
12/22/2014 63.43 63.78 63 63.76 20,812
12/19/2014 63.27 64.5 63 63 45,777
12/18/2014 63.57 63.85 62.89 63.62 15,162
12/17/2014 61.28 63.11 61.28 63.08 21,982
12/16/2014 61.2 62.25 61.18 61.33 10,394
12/15/2014 62 62 61.05 61.1 17,668
12/12/2014 61.57 62.99 61.57 61.7 17,836
12/11/2014 60.35 63.58 60.09 62.39 9,521
12/10/2014 62.05 63.545 61.91 61.91 18,845
12/09/2014 60.4 62.9 59.8 62.55 31,250
12/08/2014 61.05 61.86 60.49 60.66 9,632
12/05/2014 60.45 61.93 60.33 61.36 14,787
12/04/2014 60.77 61.34 60.22 60.55 8,884
12/03/2014 60.55 60.93 60.21 60.61 11,035
12/02/2014 58.96 60.83 58.96 60.32 21,652
12/01/2014 60.5 60.5 59.76 59.82 13,878
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?