National HealthCare Corporation Common Stock (NHC)

Historical Prices For National HealthCare Corporation Common Stock (NHC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	93.61	94.21	92.80	93.75	39,074	93.75
4/01/2025	92.42	93.89	92.42	93.57	36,860	93.57
3/31/2025	91.08	93.31	91.08	92.80	62,199	92.80
3/28/2025	93.97	94.17	90.50	92.41	50,441	92.41
3/27/2025	91.82	93.64	91.54	93.17	62,558	92.56
3/26/2025	91.16	92.88	90.86	92.02	43,399	91.42
3/25/2025	90.93	91.78	90.24	90.37	85,714	89.78
3/24/2025	92.25	92.75	91.05	91.46	62,734	90.86
3/21/2025	90.66	91.96	89.95	90.72	301,962	90.13
3/20/2025	94.00	94.58	91.03	91.24	90,388	90.64
3/19/2025	93.03	94.67	92.08	94.56	87,772	93.94
3/18/2025	91.73	93.64	91.10	93.03	71,842	92.42
3/17/2025	92.85	93.01	91.46	92.82	71,444	92.21
3/14/2025	93.78	94.20	92.87	93.62	33,832	93.01
3/13/2025	93.70	94.58	92.64	92.90	37,776	92.29
3/12/2025	94.63	95.62	92.78	93.74	44,362	93.13
3/11/2025	93.59	95.03	93.29	94.52	61,532	93.90
3/10/2025	92.31	93.81	92.31	92.93	86,384	92.32
3/07/2025	93.62	94.13	92.76	92.83	53,173	92.22
3/06/2025	92.59	94.19	92.48	93.93	49,653	93.31
3/05/2025	92.51	93.70	92.25	93.36	49,721	92.75
3/04/2025	92.48	93.89	92.01	92.71	56,231	92.10
3/03/2025	93.17	94.84	92.64	93.38	64,721	92.77
2/28/2025	93.50	94.00	91.84	93.17	86,789	92.56
2/27/2025	91.78	94.81	91.78	93.33	58,061	92.72
2/26/2025	93.22	93.87	91.37	92.60	50,579	91.99
2/25/2025	90.56	93.62	90.56	93.27	76,199	92.66
2/24/2025	92.77	93.01	90.51	90.62	66,747	90.03
2/21/2025	98.24	98.24	93.11	93.70	71,786	93.09
2/20/2025	100.00	100.16	96.25	96.37	80,430	95.74
2/19/2025	101.22	103.24	99.25	100.86	49,718	100.20
2/18/2025	102.00	103.31	101.55	102.00	66,840	101.33
2/14/2025	104.21	104.54	102.56	102.76	61,114	102.09
2/13/2025	102.07	103.87	100.78	103.55	48,387	102.87
2/12/2025	100.50	101.56	99.44	100.20	59,240	99.54
2/11/2025	99.68	102.72	99.65	102.51	42,220	101.84
2/10/2025	99.67	101.25	99.09	100.71	43,200	100.05
2/07/2025	100.44	100.63	99.41	99.67	38,344	99.02
2/06/2025	102.37	102.37	100.15	100.79	49,429	100.13
2/05/2025	101.92	102.53	101.17	101.78	33,819	101.11
2/04/2025	100.27	102.00	100.16	101.67	32,128	101.00
2/03/2025	99.64	101.71	99.64	101.01	65,111	100.35
1/31/2025	99.67	103.41	99.67	102.67	90,159	102.00
1/30/2025	98.97	100.51	98.97	100.33	30,192	99.67
1/29/2025	99.28	99.50	98.20	99.25	46,565	98.60
1/28/2025	97.45	99.83	97.45	99.76	51,450	99.11
1/27/2025	94.76	99.38	94.76	98.09	80,141	97.45
1/24/2025	96.25	96.25	95.25	95.99	67,794	95.36
1/23/2025	96.04	97.98	95.22	96.76	72,244	96.13
1/22/2025	100.17	100.17	96.25	96.73	64,026	96.10
1/21/2025	97.93	101.64	97.93	100.77	59,546	100.11
1/17/2025	100.00	100.00	97.92	98.65	43,204	98.00
1/16/2025	98.49	99.62	97.80	98.81	52,825	98.16
1/15/2025	100.00	100.00	97.99	98.66	54,607	98.01
1/14/2025	98.42	98.72	96.79	97.73	63,882	97.09
1/13/2025	94.62	97.44	94.62	97.01	51,180	96.37
1/10/2025	97.62	98.31	95.71	96.85	65,644	96.22
1/08/2025	101.30	101.30	99.31	99.52	75,684	98.87
1/07/2025	102.90	103.70	99.28	99.96	61,396	99.31
1/06/2025	106.36	106.65	102.96	103.31	56,590	102.63
1/03/2025	106.48	107.38	106.06	106.80	66,423	106.10