National HealthCare Corporation Historical Stock Prices

NHC 
$57.05
*  
0.03
0.05%
Get NHC Alerts
*Delayed - data as of Aug. 22, 2014 9:34 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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
9:34  56.29  57.05  56.76  57.05 791
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
07/18/2014 54.74 58.92 54.74 58.56 25,539
07/17/2014 55.69 57.7999 54.39 55.1 17,347
07/16/2014 56.6 56.68 55.61 55.92 17,579
07/15/2014 55.99 56.2 55.5 56.02 26,792
07/14/2014 55.54 56.46 55.29 55.98 8,584
07/11/2014 55.91 55.91 54.85 55.11 7,341
07/10/2014 55.3 56.52 55.1 56.02 10,957
07/09/2014 57.11 57.11 55.82 56.67 2,925
07/08/2014 56.27 56.73 54.77 55.71 13,463
07/07/2014 57.12 57.2 56.29 56.51 12,884
07/03/2014 56.9 57.45 56.64 57.35 5,742
07/02/2014 57.57 57.61 56.53 56.61 12,222
07/01/2014 56.23 58.42 56.2 57.77 21,487
06/30/2014 55.66 56.49 55.25 56.29 19,326
06/27/2014 55.02 56.05 54.74 56.05 79,220
06/26/2014 56.31 56.35 54.85 55.48 6,842
06/25/2014 55.91 56.9 55.86 56.43 17,942
06/24/2014 56.47 56.77 56.22 56.5 21,280
06/23/2014 56.46 56.46 55.6 56.15 9,627
06/20/2014 55.99 56.3 55.61 56.3 42,952
06/19/2014 55.39 55.95 55.05 55.71 13,270
06/18/2014 54.46 55.02 54.41 54.98 12,036
06/17/2014 54.45 54.59 53.8 54.46 19,741
06/16/2014 53.95 54.13 53.32 54.05 15,714
06/13/2014 54.03 55.39 53.94 54.26 13,043
06/12/2014 54.83 55.1 53.94 54.11 13,054
06/11/2014 55.62 56.84 55.49 55.53 14,260
06/10/2014 56.17 57.16 55.83 57.04 14,969
06/09/2014 55.47 56.6 54.9 56.6 8,230
06/06/2014 55.07 55.57 55.07 55.35 14,528
06/05/2014 53.38 55 52.91 55 20,343
06/04/2014 53.06 53.59 52.94 53.4 14,908
06/03/2014 53.984 53.984 52.91 53.13 12,530
06/02/2014 54.38 54.64 52.97 53.27 15,331
05/30/2014 54.47 54.55 53.53 54 13,960
05/29/2014 54.31 54.486 53.66 54.27 4,654
05/28/2014 54.56 54.69 54.01 54.36 9,598
05/27/2014 54.58 54.65 53.94 54.57 15,392
05/23/2014 52.9 54.23 52.9 54.23 18,109
05/22/2014 53.14 53.14 52.49 52.65 8,187
05/21/2014 53.15 53.42 52.08 52.86 18,141
05/20/2014 53.95 54 52.03 52.72 32,296
05/19/2014 53.38 54 53.38 54 15,304
05/16/2014 53.02 53.5 52.65 53.44 26,679
05/15/2014 53.04 53.52 52.53 53.2 23,590
05/14/2014 54.93 55.99 53.02 53.02 18,859
05/13/2014 55.8 56.14 54.89 54.89 32,396
05/12/2014 55 55.95 54.3 55.76 18,502
05/09/2014 52.45 55.58 52.01 55.03 17,054
05/08/2014 53.42 53.8 52.66 52.93 9,978
05/07/2014 52.75 54.2 52.75 53.8 18,270
05/06/2014 53.39 54.2 52.5 52.5 29,157
05/05/2014 53.55 54.18 53.11 53.87 15,304
05/02/2014 54.23 54.5799 53.33 54.16 19,121
05/01/2014 54.78 54.78 53.5 53.92 24,030
04/30/2014 54.98 55.4 54.05 54.73 20,361
04/29/2014 55.34 55.55 54.84 54.97 14,446
04/28/2014 54.81 55.01 53.88 54.9 11,074
04/25/2014 54.85 55.4 54.3 54.4 18,414
04/24/2014 55.12 55.61 54.486 55.3 8,935
04/23/2014 55.13 55.5 54.5 55 14,435
04/22/2014 54.35 55.19 54.35 55.1 14,365
04/21/2014 53.8 54.69 53.8 54 5,960
04/17/2014 53.1 54.2 53.1 53.65 12,855
04/16/2014 53.36 53.75 52.92 53.38 9,626
04/15/2014 52.32 53.2 50.9145 52.85 13,391
04/14/2014 53.4 53.4 51.48 52.2 10,832
04/11/2014 51.71 53.59 51.71 53 19,298
04/10/2014 53.83 55.55 51.82 52.26 15,759
04/09/2014 53.19 55.45 53.19 54.74 10,898
04/08/2014 52.61 54.37 52.06 54 20,560
04/07/2014 52.71 53.64 52.16 52.37 17,440
04/04/2014 56.4 56.4 52.4 52.75 43,391
04/03/2014 57.5 57.5 56.02 56.02 10,066
04/02/2014 57 58.15 55.81 57.35 21,456
04/01/2014 56 56.99 55.67 56.99 14,928
03/31/2014 54.82 56.21 54.44 55.77 19,314
03/28/2014 54.55 55.7579 53.8 54.27 9,476
03/27/2014 55.36 56.38 54.19 54.68 8,799
03/26/2014 55.75 56.91 55.29 55.58 18,644
03/25/2014 54.6 55.62 54.6 55.3 9,974
03/24/2014 54.26 54.77 53.53 54.31 14,687
03/21/2014 55.35 55.35 53.455 54.31 41,773
03/20/2014 54.98 55.35 53.79 55.13 62,862
03/19/2014 55 55.03 54.32 54.53 7,824
03/18/2014 54.63 54.97 54.56 54.91 16,625
03/17/2014 53.25 55.48 53.25 54.39 14,208
03/14/2014 52.42 53.53 52.38 53.25 9,290
03/13/2014 53.86 54.2 52.38 52.75 11,539
03/12/2014 52.5 53.58 51.47 53.5 14,957
03/11/2014 53.25 54.45 52.815 53.22 9,849
03/10/2014 52.56 53.4 52.31 53.38 16,929
03/07/2014 53.04 54.02 53.04 53.55 7,665
03/06/2014 52.8 53.29 51.85 52.67 10,512
03/05/2014 53.76 53.88 53.23 53.25 16,035
03/04/2014 52.21 55.47 52.21 53.93 50,052
03/03/2014 51.46 51.88 51.26 51.46 7,711
02/28/2014 50.65 52.556 50.06 51.5 23,793
02/27/2014 49.96 50.759 49.35 50.5 12,018
02/26/2014 49.75 50.23 49.61 50.22 11,557
02/25/2014 49.85 50.11 49.5 49.71 25,614
02/24/2014 49.95 50.72 49.81 50.08 25,036
02/21/2014 52.18 52.18 49.92 50.24 22,241
02/20/2014 50.04 52.26 50.04 51.85 11,026
02/19/2014 50.04 50.41 49.68 49.84 21,385
02/18/2014 50.24 50.96 49.8 49.99 51,199
02/14/2014 50.58 50.58 49.77 50.2 11,785
02/13/2014 50.54 50.79 49.5101 50.39 10,276
02/12/2014 50.76 50.76 49.57 49.9 20,728
02/11/2014 49.63 50.49 49.49 50.39 19,382
02/10/2014 50 50.3 49.38 49.86 19,777
02/07/2014 49.54 50.44 49.54 50.15 20,430
02/06/2014 49.31 49.92 49.06 49.53 15,277
02/05/2014 49.61 49.99 49.1 49.46 21,752
02/04/2014 50.3 50.71 49.23 49.75 13,982
02/03/2014 51.75 52.61 50.02 50.3 31,648
01/31/2014 52.1 52.8 51.73 52 20,402
01/30/2014 51.82 53.81 51.82 53.07 16,965
01/29/2014 52.39 52.39 51.4 51.55 15,969
01/28/2014 51.537 52.26 51.47 51.97 24,528
01/27/2014 51.76 52.12 51.44 51.87 18,080
01/24/2014 52.89 53.139 51.2 51.82 19,042
01/23/2014 52.82 53.4 52.7954 52.92 4,617
01/22/2014 53.16 53.17 52.77 52.77 5,547
01/21/2014 53.24 53.69 52.56 53.34 10,016
01/17/2014 53.11 53.52 52.6001 52.71 7,846
01/16/2014 53.24 53.4 52.52 53.08 6,192
01/15/2014 53.4 53.59 52.88 53.44 5,784
01/14/2014 52.72 53.11 52.1 53.11 6,353
01/13/2014 52.47 53 52.11 52.63 15,754
01/10/2014 53.08 53.44 52 52.72 9,488
01/09/2014 52.67 53.7 52.43 53 11,367
01/08/2014 53.42 53.7 52.05 52.63 16,006
01/07/2014 53.22 53.9899 53.21 53.65 7,354
01/06/2014 53.75 53.95 53.11 53.25 10,158
01/03/2014 53.68 54.3 53.3 53.64 22,049
01/02/2014 56.02 56.02 53.05 53.72 18,207
12/31/2013 53.16 54.19 53.16 53.91 17,367
12/30/2013 53.8 53.8 53.04 53.31 5,901
12/27/2013 55.42 55.42 53.3 53.98 9,167
12/26/2013 56.24 56.24 54.84 55.5 11,476
12/24/2013 54.52 56.22 54.52 55.78 5,914
12/23/2013 55.43 56.3375 54.51 55.44 18,359
12/20/2013 52.24 55.56 52.1 55.56 55,232
12/19/2013 51.914 52.4 51.675 52.1 12,048
12/18/2013 51.85 52.18 51.5 52.18 26,217
12/17/2013 52.52 52.52 51.34 51.6 8,191
12/16/2013 52.4 53.26 51.94 52.39 20,952
12/13/2013 52.63 52.91 52.3 52.36 15,820
12/12/2013 52.61 52.7499 51.7 52.35 18,588
12/11/2013 52.71 53.25 51.65 52.41 18,628
12/10/2013 54.81 55.19 51.07 52.71 53,254
12/09/2013 55.6 55.6 54.81 55.02 15,849
12/06/2013 54.99 55.67 54.605 55.67 7,486
12/05/2013 55.29 55.49 54.15 54.5 10,738
12/04/2013 55.35 55.45 54.99 55.16 12,117
12/03/2013 55.34 55.6 55.0001 55.27 77,986
12/02/2013 56.38 56.69 55.24 55.25 15,149
11/29/2013 55.3 55.97 55.26 55.8 6,236
11/27/2013 53.86 55.41 53.86 55.38 9,986
11/26/2013 53.07 54.046 53.07 53.99 8,572
11/25/2013 52.68 53.79 52.5 53.07 12,565
11/22/2013 50.85 53.31 50.45 52.65 9,487
11/21/2013 50.25 51.09 50.02 51 13,156
11/20/2013 49.39 50.38 49.39 50.12 3,601
11/19/2013 49.95 50.78 49.4401 49.95 28,072
11/18/2013 49.7 50.19 49.51 49.78 5,766
11/15/2013 49.81 50.25 49.75 50.15 11,996
11/14/2013 50.02 50.3 49.52 49.92 15,360
11/13/2013 49.22 50.14 49.22 49.89 5,753
11/12/2013 50.15 50.39 49.81 50.13 4,819
11/11/2013 49.89 50.84 49.89 50.17 6,134
11/08/2013 49.55 50.51 48.82 49.97 28,974
11/07/2013 49.48 50.31 49.2 49.47 21,339
11/06/2013 49.34 49.59 49 49.41 6,983
11/05/2013 48.98 49.6 48.25 48.93 26,003
11/04/2013 48.79 49.51 48.34 49.07 24,963
11/01/2013 48.3 49.3 48.17 48.88 32,332
10/31/2013 49.89 50.09 48.21 48.38 23,915
10/30/2013 50.095 50.59 49.62 49.71 9,956
10/29/2013 50.03 50.16 49.55 49.81 23,105
10/28/2013 49.74 50.15 49.26 50.13 19,700
10/25/2013 50.07 50.07 49.3 49.56 17,033
10/24/2013 49.79 50.19 49.6301 49.85 18,997
10/23/2013 49.95 50.04 49.62 49.72 13,156
10/22/2013 49.59 50.02 49.59 49.89 16,871
10/21/2013 49.95 50 49.58 49.61 19,007
10/18/2013 50 50 49.49 50 21,293
10/17/2013 49.32 49.94 49.03 49.6 14,976
10/16/2013 49.8 49.95 49.34 49.34 9,401
10/15/2013 49.24 50.03 49.01 49.17 18,339
10/14/2013 49.38 49.54 48.6 49.54 23,422
10/11/2013 47.17 49.44 47.17 49.44 18,365
10/10/2013 47.42 47.84 46.91 47.43 18,055
10/09/2013 47.02 47.4 46.84 46.95 20,997
10/08/2013 47.11 47.31 46.82 46.94 12,391
10/07/2013 46.84 47.28 46.84 47.03 11,699
10/04/2013 47.08 47.5 46.9 47.21 17,344
10/03/2013 47.51 47.65 46.93 46.95 26,575
10/02/2013 48.06 48.35 47.66 48 24,179
10/01/2013 47.28 48.14 46.99 48.1 8,437
09/30/2013 47.72 47.72 46.97 47.27 21,338
09/27/2013 47.32 47.62 46.84 47.38 6,616
09/26/2013 48.75 49.11 47.27 47.56 9,471
09/25/2013 49.26 49.31 48.51 49.26 4,650
09/24/2013 48.62 49.43 48.62 49.35 7,707
09/23/2013 48.45 49.24 48.2 49 16,977
09/20/2013 48.12 48.54 47.71 48.5 37,123
09/19/2013 48.16 48.16 47.2025 47.63 7,434
09/18/2013 47.8 48.3 47.48 48.12 11,179
09/17/2013 47.54 48.04 47.09 47.94 11,709
09/16/2013 47.47 47.51 47.03 47.51 9,983
09/13/2013 46.97 47.13 46.23 47.11 5,117
09/12/2013 47.11 47.26 46.63 46.71 4,536
09/11/2013 47.24 47.89 46.76 47.03 10,479
09/10/2013 46.79 47.67 46.79 47.67 5,803
09/09/2013 46.06 46.94 46.06 46.92 6,131
09/06/2013 46.37 46.61 45.64 46.35 20,092
09/05/2013 46.32 46.42 45.84 46.18 8,575
09/04/2013 45.94 46.58 45.45 46.09 13,327
09/03/2013 46.15 46.53 45.89 46.2 9,443
08/30/2013 46.59 46.59 45.6 46.14 17,732
08/29/2013 45.91 46.76 45.3 46.76 9,219
08/28/2013 45.99 46.5 45.75 46.1 13,295
08/27/2013 46.55 46.98 45.66 45.87 15,870
08/26/2013 47.14 47.5 46.68 46.81 5,780
08/23/2013 47.43 47.44 46.97 46.98 19,039
08/22/2013 47.2 47.475 46.9 47.46 7,824
08/21/2013 47.34 47.39 46.7 47.01 12,736
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?