5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
-19.14%
6 MONTH PERFORMANCE
-19.02%
YEAR-TO-DATE PERFORMANCE
-8.94%
1 YEAR PERFORMANCE
+0.56%
National HealthCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $98.42 | $97.73 (-0.7%) | $98.73 | $96.79 | 63,882 | $1.51 B |
| 01/13/2025 | $94.62 | $97.01 (2.53%) | $97.44 | $94.62 | 51,200 | $1.50 B |
| 01/10/2025 | $97.62 | $96.85 (-0.79%) | $98.31 | $95.71 | 65,644 | $1.49 B |
| 01/08/2025 | $101.30 | $99.52 (-1.76%) | $101.30 | $99.31 | 75,700 | $1.53 B |
| 01/07/2025 | $102.90 | $99.96 (-2.86%) | $103.70 | $99.28 | 61,406 | $1.54 B |
| 01/06/2025 | $106.36 | $103.31 (-2.87%) | $106.65 | $102.96 | 56,600 | $1.59 B |
| 01/03/2025 | $106.48 | $106.80 (0.3%) | $107.38 | $106.06 | 66,423 | $1.65 B |
| 01/02/2025 | $108.13 | $106.48 (-1.53%) | $108.13 | $105.28 | 40,800 | $1.64 B |
| 12/31/2024 | $108.56 | $107.56 (-0.92%) | $108.78 | $107.20 | 61,531 | $1.66 B |
| 12/30/2024 | $107.42 | $107.42 (0%) | $109.12 | $107.42 | 46,438 | $1.66 B |
| 12/27/2024 | $110.16 | $109.62 (-0.49%) | $111.22 | $108.74 | 30,926 | $1.69 B |
| 12/26/2024 | $110.32 | $111.76 (1.31%) | $112.03 | $110.32 | 34,132 | $1.72 B |
| 12/24/2024 | $110.74 | $111.29 (0.5%) | $111.30 | $110.32 | 16,900 | $1.72 B |
| 12/23/2024 | $112.50 | $110.95 (-1.38%) | $112.50 | $110.47 | 43,227 | $1.71 B |
| 12/20/2024 | $111.65 | $111.87 (0.2%) | $114.40 | $111.65 | 255,400 | $1.72 B |
| 12/19/2024 | $113.06 | $113.83 (0.68%) | $115.57 | $112.84 | 57,331 | $1.75 B |
| 12/18/2024 | $121.36 | $114.35 (-5.78%) | $121.36 | $113.63 | 60,500 | $1.76 B |
| 12/17/2024 | $121.21 | $121.24 (0.02%) | $122.60 | $119.66 | 51,600 | $1.87 B |
| 12/16/2024 | $121.21 | $122.25 (0.86%) | $123.15 | $121.21 | 56,200 | $1.88 B |
| 12/13/2024 | $120.00 | $121.44 (1.2%) | $121.63 | $120.00 | 61,326 | $1.87 B |
| 12/12/2024 | $122.65 | $120.43 (-1.81%) | $122.87 | $120.36 | 21,400 | $1.86 B |
| 12/11/2024 | $123.68 | $122.70 (-0.79%) | $124.26 | $122.62 | 51,012 | $1.89 B |
| 12/10/2024 | $122.39 | $122.49 (0.08%) | $123.91 | $121.35 | 50,128 | $1.89 B |
| 12/09/2024 | $123.73 | $122.13 (-1.29%) | $123.94 | $122.13 | 33,400 | $1.88 B |
| 12/06/2024 | $125.82 | $123.64 (-1.73%) | $125.82 | $122.17 | 29,325 | $1.91 B |
| 12/05/2024 | $125.38 | $125.07 (-0.25%) | $126.22 | $123.51 | 49,500 | $1.93 B |
| 12/04/2024 | $126.09 | $127.05 (0.76%) | $127.25 | $125.31 | 28,100 | $1.96 B |
| 12/03/2024 | $126.71 | $125.29 (-1.12%) | $127.26 | $125.29 | 38,200 | $1.93 B |
| 12/02/2024 | $125.89 | $127.36 (1.17%) | $127.89 | $125.53 | 69,600 | $1.96 B |
| 11/29/2024 | $125.79 | $125.20 (-0.47%) | $125.79 | $123.11 | 29,014 | $1.93 B |
| 11/27/2024 | $127.88 | $124.47 (-2.67%) | $127.88 | $124.47 | 37,535 | $1.92 B |
| 11/26/2024 | $127.08 | $126.21 (-0.68%) | $127.22 | $125.66 | 28,200 | $1.95 B |
| 11/25/2024 | $128.36 | $127.08 (-1%) | $129.95 | $127.08 | 57,500 | $1.96 B |
| 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 | $1.87 B |
| 10/14/2024 | $118.64 | $121.12 (2.09%) | $121.32 | $118.64 | 28,203 | $1.87 B |