National HealthCare Corporation Historical Stock Prices

NHC 
$57.79
*  
0.40
0.7%
Get NHC Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading NHC now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  56.68  58.49  57.33  57.79 12,033
10/20/2014 57.14 57.909 56.91 57.39 8,375
10/17/2014 58 58 56.99 57.18 11,918
10/16/2014 56.99 58 56.57 57.31 26,929
10/15/2014 55.64 57.39 54.76 56.76 35,494
10/14/2014 56.75 57.38 55.69 56.14 27,689
10/13/2014 56.02 57.5 55.73 55.97 23,522
10/10/2014 55.17 56.4 55.17 55.73 11,152
10/09/2014 56.78 56.78 55.55 55.83 22,067
10/08/2014 55.24 57.16 55.24 56.62 19,312
10/07/2014 55.28 55.9535 54.79 55.33 12,392
10/06/2014 56.38 56.38 55.73 55.74 8,844
10/03/2014 56.44 56.82 56.07 56.07 11,137
10/02/2014 54.56 55.98 54.53 55.81 20,640
10/01/2014 55.23 55.53 54.33 55.03 22,156
09/30/2014 56.21 56.845 55.34 55.51 25,332
09/29/2014 56.5 57.08 55.77 56.5 21,751
09/26/2014 55.64 57.09 55.23 56.98 22,940
09/25/2014 56.01 56.28 55.75 55.89 17,828
09/24/2014 55.9 56.69 55.9 56.11 14,444
09/23/2014 55.54 56.39 55.11 55.95 30,750
09/22/2014 55.89 56.08 55.2925 55.41 42,188
09/19/2014 57.64 57.98 56 56.35 82,692
09/18/2014 57.39 58.19 57.045 57.53 13,373
09/17/2014 57.44 58.22 56.42 56.84 16,810
09/16/2014 57.53 58.43 57.53 57.66 9,245
09/15/2014 57.98 58.4 57.46 57.53 27,640
09/12/2014 57.9 57.9 57.03 57.11 13,064
09/11/2014 57.94 58 57.45 57.97 14,380
09/10/2014 57.7 57.98 57.19 57.98 13,030
09/09/2014 57.1 57.48 56.6 57.11 17,541
09/08/2014 56.72 57.4 56.61 57.17 19,644
09/05/2014 56.16 56.7 56.08 56.44 12,418
09/04/2014 56.9 57 56.23 56.39 8,842
09/03/2014 57.3 57.7 56 56.53 23,490
09/02/2014 57.18 57.72 56.5 57.2 7,410
08/29/2014 56.73 57.36 56.56 57.3 12,990
08/28/2014 56.1585 57.01 56.1585 56.85 8,296
08/27/2014 57.01 57.2 56.06 56.8 9,769
08/26/2014 56.0765 57.15 56.0765 56.7 14,037
08/25/2014 57.65 57.95 56.23 56.5 13,056
08/22/2014 56.76 57.97 56.69 57.17 14,773
08/21/2014 56.42 57.1 56.04 57.08 9,091
08/20/2014 56.14 56.35 55.95 56.23 7,959
08/19/2014 56.45 56.6 56.23 56.51 4,729
08/18/2014 56.76 56.76 56 56.57 8,690
08/15/2014 57.19 57.5 56.1 56.17 27,478
08/14/2014 56.53 56.79 56 56.79 5,256
08/13/2014 56.51 56.77 55.74 56.41 7,254
08/12/2014 55.9 56.88 55.88 56.09 7,069
08/11/2014 55.85 56.99 54.77 55.96 17,415
08/08/2014 55.51 56 54.9 55.59 13,291
08/07/2014 56.83 56.83 55.05 55.7 17,874
08/06/2014 54.92 57.21 54.92 56.45 13,579
08/05/2014 55.3 56.35 55 55.48 12,052
08/04/2014 55.55 55.92 55.12 55.38 14,389
08/01/2014 55.66 55.66 54.75 55.15 16,047
07/31/2014 54.81 56 54.58 54.96 25,497
07/30/2014 55.49 56.74 54.68 55.71 33,429
07/29/2014 55.9 56.35 54.49 55.02 11,944
07/28/2014 56.22 56.35 55.03 56.01 9,485
07/25/2014 56.35 56.5 55.05 55.36 32,435
07/24/2014 58 58 56.74 57.12 9,159
07/23/2014 57.48 58.1 57.35 58.1 10,670
07/22/2014 57.45 57.86 57.09 57.36 6,668
07/21/2014 56.95 58.5 56.32 57.37 18,386
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?