-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+6.15% -
3 MONTH PERFORMANCE
-2.65% -
6 MONTH PERFORMANCE
+27.26% -
YEAR-TO-DATE PERFORMANCE
+37.18% -
1 YEAR PERFORMANCE
+66.47%
National HealthCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $127.75 | $126.48 (-0.99%) | $128.00 | $125.84 | 49,324 | $1.95 B |
| 11/21/2024 | $124.62 | $125.85 (0.99%) | $126.48 | $124.03 | 43,500 | $1.94 B |
| 11/20/2024 | $125.00 | $123.34 (-1.33%) | $125.00 | $122.78 | 33,425 | $1.90 B |
| 11/19/2024 | $122.89 | $124.58 (1.38%) | $125.19 | $122.04 | 40,200 | $1.92 B |
| 11/18/2024 | $125.97 | $123.96 (-1.6%) | $126.28 | $123.77 | 42,600 | $1.91 B |
| 11/15/2024 | $128.73 | $125.86 (-2.23%) | $128.73 | $124.61 | 64,006 | $1.94 B |
| 11/14/2024 | $132.00 | $127.16 (-3.67%) | $132.00 | $126.69 | 67,900 | $1.96 B |
| 11/13/2024 | $131.04 | $129.84 (-0.92%) | $134.47 | $129.84 | 42,705 | $2.00 B |
| 11/12/2024 | $134.49 | $130.62 (-2.88%) | $135.49 | $129.12 | 60,200 | $2.01 B |
| 11/11/2024 | $135.04 | $135.75 (0.53%) | $136.86 | $133.97 | 50,847 | $2.09 B |
| 11/08/2024 | $132.11 | $134.43 (1.76%) | $135.34 | $131.09 | 54,000 | $2.07 B |
| 11/07/2024 | $129.87 | $129.92 (0.04%) | $129.92 | $126.83 | 50,300 | $2.00 B |
| 11/06/2024 | $129.00 | $130.34 (1.04%) | $136.02 | $129.00 | 116,500 | $2.01 B |
| 11/05/2024 | $117.48 | $120.93 (2.94%) | $120.97 | $117.45 | 29,700 | $1.86 B |
| 11/04/2024 | $118.15 | $116.80 (-1.14%) | $119.62 | $116.53 | 30,043 | $1.80 B |
| 11/01/2024 | $114.15 | $119.50 (4.69%) | $126.26 | $114.15 | 44,700 | $1.84 B |
| 10/31/2024 | $119.45 | $116.03 (-2.86%) | $119.45 | $115.90 | 48,400 | $1.79 B |
| 10/30/2024 | $120.70 | $118.78 (-1.59%) | $122.15 | $118.50 | 48,500 | $1.83 B |
| 10/29/2024 | $119.39 | $121.84 (2.05%) | $122.13 | $119.39 | 38,320 | $1.88 B |
| 10/28/2024 | $119.81 | $120.22 (0.34%) | $120.81 | $119.67 | 39,000 | $1.85 B |
| 10/25/2024 | $119.79 | $118.69 (-0.92%) | $120.19 | $118.59 | 22,600 | $1.83 B |
| 10/24/2024 | $119.28 | $119.32 (0.03%) | $119.64 | $117.78 | 43,246 | $1.84 B |
| 10/23/2024 | $119.03 | $118.91 (-0.1%) | $119.06 | $117.39 | 22,400 | $1.83 B |
| 10/22/2024 | $119.03 | $119.44 (0.34%) | $119.80 | $118.65 | 31,200 | $1.84 B |
| 10/21/2024 | $123.54 | $119.65 (-3.15%) | $123.54 | $119.21 | 34,147 | $1.84 B |
| 10/18/2024 | $124.32 | $122.24 (-1.67%) | $124.93 | $122.24 | 29,949 | $1.88 B |
| 10/17/2024 | $124.01 | $124.08 (0.06%) | $124.47 | $122.88 | 27,613 | $1.91 B |
| 10/16/2024 | $122.90 | $124.88 (1.61%) | $125.65 | $122.90 | 55,209 | $1.92 B |
| 10/15/2024 | $120.88 | $121.10 (0.18%) | $124.72 | $120.88 | 80,548 | $1.86 B |
| 10/14/2024 | $118.64 | $121.12 (2.09%) | $121.32 | $118.64 | 28,203 | $1.86 B |
| 10/11/2024 | $118.25 | $120.40 (1.82%) | $120.68 | $118.03 | 40,100 | $1.85 B |
| 10/10/2024 | $120.36 | $117.72 (-2.19%) | $120.36 | $117.55 | 56,400 | $1.81 B |
| 10/09/2024 | $120.56 | $122.08 (1.26%) | $122.34 | $120.42 | 41,739 | $1.88 B |
| 10/08/2024 | $120.76 | $120.56 (-0.17%) | $121.42 | $120.03 | 30,800 | $1.86 B |
| 10/07/2024 | $122.17 | $120.36 (-1.48%) | $122.17 | $120.02 | 61,900 | $1.85 B |
| 10/04/2024 | $123.22 | $123.02 (-0.16%) | $124.10 | $122.23 | 37,200 | $1.89 B |
| 10/03/2024 | $123.09 | $121.64 (-1.18%) | $123.09 | $121.01 | 33,021 | $1.87 B |
| 10/02/2024 | $123.20 | $122.69 (-0.41%) | $124.61 | $122.67 | 33,228 | $1.89 B |
| 10/01/2024 | $125.00 | $123.20 (-1.44%) | $125.00 | $122.69 | 51,800 | $1.90 B |
| 09/30/2024 | $123.00 | $125.77 (2.25%) | $126.21 | $122.59 | 75,400 | $1.94 B |
| 09/27/2024 | $126.34 | $124.01 (-1.84%) | $126.34 | $123.63 | 39,500 | $1.91 B |
| 09/26/2024 | $126.87 | $125.80 (-0.84%) | $126.87 | $124.52 | 64,921 | $1.94 B |
| 09/25/2024 | $127.15 | $125.38 (-1.39%) | $127.15 | $124.93 | 46,600 | $1.93 B |
| 09/24/2024 | $127.57 | $126.97 (-0.47%) | $127.69 | $125.85 | 49,710 | $1.95 B |
| 09/23/2024 | $126.91 | $127.00 (0.07%) | $127.69 | $124.81 | 51,527 | $1.95 B |
| 09/20/2024 | $125.25 | $126.76 (1.21%) | $129.78 | $124.51 | 711,000 | $1.95 B |
| 09/19/2024 | $125.88 | $125.75 (-0.1%) | $126.08 | $123.90 | 54,000 | $1.94 B |
| 09/18/2024 | $123.64 | $123.34 (-0.24%) | $127.24 | $121.75 | 70,845 | $1.90 B |
| 09/17/2024 | $125.48 | $124.10 (-1.1%) | $126.90 | $124.07 | 86,823 | $1.91 B |
| 09/16/2024 | $124.65 | $124.51 (-0.11%) | $125.60 | $123.28 | 79,100 | $1.92 B |
| 09/13/2024 | $124.17 | $124.65 (0.39%) | $125.56 | $124.06 | 54,000 | $1.92 B |
| 09/12/2024 | $123.22 | $123.45 (0.19%) | $125.15 | $122.60 | 43,737 | $1.90 B |
| 09/11/2024 | $123.87 | $122.22 (-1.33%) | $123.87 | $119.92 | 60,406 | $1.88 B |
| 09/10/2024 | $121.27 | $123.87 (2.14%) | $124.17 | $121.27 | 77,700 | $1.91 B |
| 09/09/2024 | $126.87 | $121.27 (-4.41%) | $127.68 | $118.27 | 186,400 | $1.87 B |
| 09/06/2024 | $131.27 | $129.03 (-1.71%) | $131.70 | $128.61 | 74,500 | $1.99 B |
| 09/05/2024 | $131.47 | $131.68 (0.16%) | $131.68 | $129.51 | 26,200 | $2.03 B |
| 09/04/2024 | $130.44 | $131.23 (0.61%) | $131.88 | $129.20 | 32,407 | $2.02 B |
| 09/03/2024 | $135.50 | $130.90 (-3.39%) | $136.88 | $130.33 | 61,600 | $2.01 B |
| 08/30/2024 | $135.50 | $137.13 (1.2%) | $137.53 | $135.50 | 41,700 | $2.11 B |
| 08/29/2024 | $136.78 | $135.69 (-0.8%) | $136.78 | $135.35 | 26,200 | $2.09 B |
| 08/28/2024 | $132.58 | $135.77 (2.41%) | $136.12 | $132.16 | 49,338 | $2.09 B |
| 08/27/2024 | $132.27 | $132.05 (-0.17%) | $132.90 | $130.93 | 36,400 | $2.03 B |
| 08/26/2024 | $134.30 | $132.44 (-1.38%) | $134.40 | $132.30 | 52,800 | $2.04 B |
| 08/23/2024 | $130.94 | $134.00 (2.34%) | $134.10 | $129.98 | 50,700 | $2.06 B |
| 08/22/2024 | $128.93 | $130.23 (1.01%) | $130.31 | $128.16 | 36,900 | $2.00 B |