National HealthCare Corporation Historical Stock Prices

NHC 
$53.65
*  
0.27
 negative 
0.51%
Get NHC Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  53.90  54.20  53.10  53.65 12,855
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
08/20/2013 47 47.51 46.94 47.37 13,790
08/19/2013 47.15 47.44 46.81 46.82 13,378
08/16/2013 47 47.78 46.57 47.34 36,952
08/15/2013 46.5 47.29 46.5 46.95 25,040
08/14/2013 47.68 47.72 47 47.23 13,718
08/13/2013 47.83 47.83 46.95 47.43 11,214
08/12/2013 47.11 47.88 46.85 47.87 15,062
08/09/2013 47.81 48 46.8 47.15 21,085
08/08/2013 48.03 48.479 47.61 47.75 17,131
08/07/2013 48.07 48.34 47.574 47.65 7,732
08/06/2013 48.89 49.4 47.63 48.06 15,118
08/05/2013 48.81 49.45 48.39 48.45 10,394
08/02/2013 48.56 49.37 48.35 48.76 7,689
08/01/2013 49.37 49.37 48.25 48.89 23,675
07/31/2013 49.92 49.92 47.99 48.03 27,642
07/30/2013 49.97 50.55 49.38 49.66 19,474
07/29/2013 50.1 50.82 49.38 49.78 17,480
07/26/2013 49.95 50.34 49.91 50.03 14,867
07/25/2013 48.97 50.41 48.91 50.34 20,971
07/24/2013 48.37 49.14 48.2475 49.06 20,194
07/23/2013 48.7 48.7 48.11 48.35 23,879
07/22/2013 48.07 48.94 48.02 48.8 25,000
07/19/2013 48.4 48.4 47.81 48.08 14,493
07/18/2013 48.5 48.63 48.4 48.59 21,369
07/17/2013 48.28 48.65 48.28 48.5 21,071
07/16/2013 48.31 48.74 48.29 48.66 19,225
07/15/2013 48.24 48.54 48.23 48.49 16,972
07/12/2013 48.12 48.42 48.05 48.25 17,368
07/11/2013 48.52 48.52 48.09 48.3 23,457
07/10/2013 47.88 48.52 47.75 48.36 21,501
07/09/2013 48.08 48.08 47.8 48 20,832
07/08/2013 48 48 47.74 47.82 12,356
07/05/2013 47.65 47.82 47.33 47.75 17,756
07/03/2013 47.53 47.83 47.305 47.44 5,560
07/02/2013 47.92 47.99 47.32 47.68 9,976
07/01/2013 48 48.45 47.55 48.07 17,102
06/28/2013 47.3 47.8 46.89 47.8 38,163
06/27/2013 47 47.58 47 47.55 15,194
06/26/2013 47.36 47.36 46.76 46.78 6,505
06/25/2013 47.38 47.52 46.72 47.4 14,355
06/24/2013 46.5 47.25 46.5 46.98 10,447
06/21/2013 46.51 46.83 46.43 46.73 36,338
06/20/2013 47 47.31 46.36 46.38 14,768
06/19/2013 48.04 48.06 47.44 47.46 5,268
06/18/2013 48 48.21 47.85 48.19 12,652
06/17/2013 47.4 47.98 47.4 47.9 8,668
06/14/2013 47.4 47.55 47.03 47.05 6,629
06/13/2013 47 47.6 46.89 47.57 6,706
06/12/2013 47.16 47.16 46.8 46.85 6,605
06/11/2013 47.28 47.58 46.83 46.86 8,023
06/10/2013 47.6 47.9 47.47 47.68 3,437
06/07/2013 47.75 47.75 47.3 47.5 5,501
06/06/2013 47.47 47.57 47.37 47.51 10,489
06/05/2013 47.7 47.98 47.48 47.48 13,693
06/04/2013 48.03 48.33 47.58 47.86 28,096
06/03/2013 47.71 48.29 47.6 48.1 48,350
05/31/2013 47.55 48.08 47.49 47.49 46,771
05/30/2013 47.83 48.24 47.68 47.8 12,950
05/29/2013 47.63 48 47.36 47.78 16,415
05/28/2013 47.52 48.55 47.42 47.82 34,474
05/24/2013 47.21 47.51 47.06 47.51 16,104
05/23/2013 46.83 47.49 46.53 47.36 70,422
05/22/2013 47.5 47.59 47.36 47.48 30,273
05/21/2013 47.66 47.66 47.361 47.57 13,976
05/20/2013 47.49 47.64 47.39 47.61 13,792
05/17/2013 47.5 47.8 47.36 47.43 18,925
05/16/2013 47.4 47.55 47.25 47.42 8,302
05/15/2013 47.49 47.65 47.34 47.52 8,995
05/14/2013 47.051 47.59 47.051 47.59 14,610
05/13/2013 47.35 47.35 46.97 47.2 6,416
05/10/2013 47.25 47.4 47.1091 47.35 7,217
05/09/2013 47.3 47.55 47 47.1 8,962
05/08/2013 47.14 47.45 46.99 47.45 19,363
05/07/2013 46.86 47.31 46.56 47.26 16,337
05/06/2013 46.67 47.03 46.361 46.82 6,065
05/03/2013 46.4 46.77 46.4 46.77 10,240
05/02/2013 45.25 46.14 45.1 46.1 9,070
05/01/2013 46.25 46.69 45.03 45.03 29,674
04/30/2013 45.7 46.45 45.62 46.43 23,834
04/29/2013 46.02 46.1 45.33 45.57 5,454
04/26/2013 45.95 46.1 45.57 45.92 12,011
04/25/2013 45.59 46.33 45.59 45.97 5,836
04/24/2013 46.11 46.32 45.511 45.89 5,648
04/23/2013 45.55 46.21 45.55 45.96 4,917
04/22/2013 45.85 45.85 45 45.27 8,102
04/19/2013 44.97 45.95 44.97 45.7 10,874
04/18/2013 45.05 45.34 44.8 44.98 22,169
04/17/2013 45.5 45.5 44.84 44.9 15,097
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 your brokers before you trade


Want to trade FX?