National HealthCare Corporation Historical Stock Prices

NHC 
$63.54
*  
0.23
0.36%
Get NHC Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  63.96  64.09  63.10  63.54 5,751
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
11/28/2014 61.11 61.29 60.25 60.25 10,059
11/26/2014 60.5 61.245 60.5 60.98 6,371
11/25/2014 60.62 61.29 60.6 61.04 11,523
11/24/2014 61.4 61.4999 61 61.25 10,797
11/21/2014 61.8 61.99 60.82 61.12 9,022
11/20/2014 60.38 61.05 60.38 60.67 5,310
11/19/2014 60.5 61.11 59.87 60.49 10,432
11/18/2014 60.35 61.24 60.35 61 11,130
11/17/2014 60.45 60.79 58.57 60.62 8,070
11/14/2014 61.36 61.4967 60.34 60.34 15,809
11/13/2014 61.93 62.01 61.45 61.52 7,735
11/12/2014 62.09 62.2 61.44 62.17 12,308
11/11/2014 61.82 62.6407 61.75 62 12,813
11/10/2014 62.44 62.44 61.17 62.18 14,405
11/07/2014 62.73 62.73 60.96 61.86 11,164
11/06/2014 60.41 62.87 59.75 62.21 31,388
11/05/2014 61.05 61.05 59.45 60.68 12,557
11/04/2014 60.44 61.19 59.8 59.94 18,166
11/03/2014 60.98 60.98 59.12 60.35 11,674
10/31/2014 60.87 61.56 60.31 60.31 34,046
10/30/2014 59.73 60.9 58.81 60.55 21,182
10/29/2014 59.08 60.3 58.4101 59.8 16,373
10/28/2014 57.92 59.27 57.92 59.27 16,488
10/27/2014 57.068 57.66 57 57.48 2,490
10/24/2014 57.94 58.03 57.14 57.56 18,088
10/23/2014 56.9201 57.97 56.9201 57.76 11,503
10/22/2014 57.6 57.76 56.42 56.93 9,037
10/21/2014 57.42 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
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
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?