National HealthCare Corporation Historical Stock Prices

NHC 
$62.62
*  
0.05
0.08%
Get NHC Alerts
*Delayed - data as of May 22, 2015 11:54 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: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:54  62.98  63.39  62.57  62.62 671
05/21/2015 63.45 63.45 62.25 62.57 12,344
05/20/2015 62.7 63.27 62.37 62.57 5,771
05/19/2015 62.74 63.35 62.21 62.82 9,596
05/18/2015 62.55 63.22 62.4 62.53 11,450
05/15/2015 61.42 62.59 61.12 62.51 17,936
05/14/2015 61.54 61.81 61.05 61.71 16,153
05/13/2015 61.5 61.7 61 61 17,487
05/12/2015 61.28 61.54 61.11 61.42 7,237
05/11/2015 61.62 62.36 61.05 61.38 12,392
05/08/2015 62.23 62.8807 61.15 61.47 10,105
05/07/2015 61.45 61.6999 61.02 61.25 10,988
05/06/2015 61.55 61.98 60.3 61.4 16,783
05/05/2015 63.28 63.505 61.33 61.7 41,310
05/04/2015 63.28 63.6 63.02 63.52 34,203
05/01/2015 63.31 63.93 63.1 63.55 13,191
04/30/2015 63.71 64.09 63 63.3 37,730
04/29/2015 64.781 64.781 63.5 63.69 9,457
04/28/2015 64.95 64.95 63.63 64.16 23,138
04/27/2015 64.13 64.45 63.3101 64 14,742
04/24/2015 64.99 64.99 63.79 64.53 12,413
04/23/2015 63.98 64.958 63.81 64.36 5,275
04/22/2015 64.14 64.14 63.25 64.07 7,823
04/21/2015 63.87 64.29 63.02 64.29 4,880
04/20/2015 62.98 64.269 62.98 64.06 5,449
04/17/2015 63.67 64.26 62.7 62.82 11,175
04/16/2015 63.87 64.98 63.71 64.09 6,711
04/15/2015 64.46 64.46 63.51 64.05 11,855
04/14/2015 63 64.29 62.63 63.79 11,161
04/13/2015 62.81 63.3 62.3279 63.13 4,979
04/10/2015 63.52 63.52 62.56 62.97 3,804
04/09/2015 63.49 63.52 62.7432 63.13 8,343
04/08/2015 63.134 63.56 62.41 63.42 13,134
04/07/2015 64.2 64.2 63.04 63.12 7,027
04/06/2015 63.49 64.4 63.02 64.32 12,728
04/02/2015 63.89 64.05 63.52 63.67 7,256
04/01/2015 63.62 64.89 63.51 64.58 9,800
03/31/2015 64.9765 64.9765 63.06 63.71 13,985
03/30/2015 64.28 64.945 63.61 64.44 15,033
03/27/2015 63.57 63.99 63.56 63.99 9,672
03/26/2015 64.494 65.5699 63.96 63.96 21,609
03/25/2015 65.6 66 64.34 64.38 13,837
03/24/2015 64.97 65.74 63.9 65.55 17,043
03/23/2015 65.59 65.59 64.5 64.68 15,533
03/20/2015 65.35 65.43 64.15 64.17 42,673
03/19/2015 64.69 65.2 64.69 65.2 9,525
03/18/2015 64.65 65.19 64.38 65.19 10,145
03/17/2015 64.44 64.69 62.62 64.58 11,333
03/16/2015 63.83 64.3 63.1388 64.3 12,496
03/13/2015 63.04 63.9 63 63.25 9,599
03/12/2015 62.48 63.482 61.78 63.28 12,385
03/11/2015 62.652 62.73 61.5 61.79 11,626
03/10/2015 62 62.5 61.06 61.74 11,159
03/09/2015 62.69 62.77 62.01 62.14 15,161
03/06/2015 63.01 63.4 62.14 62.29 11,813
03/05/2015 63.75 64.25 63.3 63.71 11,345
03/04/2015 63.67 64.39 63.07 63.56 11,709
03/03/2015 64.31 64.59 63.88 63.93 12,518
03/02/2015 63.17 64.17 62.15 64.1 9,654
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?