-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
-1.39% -
3 MONTH PERFORMANCE
+18.91% -
6 MONTH PERFORMANCE
+35.70% -
YEAR-TO-DATE PERFORMANCE
+36.17% -
1 YEAR PERFORMANCE
+86.64%
National HealthCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $125.88 | $125.75 (-0.1%) | $126.11 | $123.90 | 53,022 | $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 |
| 08/21/2024 | $128.08 | $129.06 (0.77%) | $129.11 | $126.92 | 25,400 | $1.99 B |
| 08/20/2024 | $127.34 | $126.80 (-0.42%) | $127.85 | $126.75 | 30,821 | $1.95 B |
| 08/19/2024 | $126.53 | $127.63 (0.87%) | $128.11 | $126.31 | 32,600 | $1.96 B |
| 08/16/2024 | $129.42 | $127.18 (-1.73%) | $130.54 | $126.99 | 49,808 | $1.96 B |
| 08/15/2024 | $128.19 | $129.66 (1.15%) | $130.42 | $126.91 | 36,500 | $2.00 B |
| 08/14/2024 | $127.98 | $125.77 (-1.73%) | $127.98 | $125.76 | 55,500 | $1.94 B |
| 08/13/2024 | $125.97 | $127.05 (0.86%) | $127.59 | $124.85 | 40,900 | $1.96 B |
| 08/12/2024 | $122.88 | $125.12 (1.82%) | $125.47 | $122.24 | 41,014 | $1.93 B |
| 08/09/2024 | $120.84 | $122.88 (1.69%) | $123.14 | $120.84 | 32,100 | $1.89 B |
| 08/08/2024 | $122.97 | $121.24 (-1.41%) | $123.33 | $120.24 | 45,000 | $1.87 B |
| 08/07/2024 | $119.98 | $121.26 (1.07%) | $122.48 | $118.70 | 60,015 | $1.87 B |
| 08/06/2024 | $118.29 | $117.58 (-0.6%) | $120.91 | $117.45 | 52,102 | $1.81 B |
| 08/05/2024 | $119.74 | $119.17 (-0.48%) | $121.07 | $117.48 | 70,100 | $1.83 B |
| 08/02/2024 | $127.92 | $125.43 (-1.95%) | $128.97 | $122.92 | 69,937 | $1.93 B |
| 08/01/2024 | $136.43 | $132.96 (-2.54%) | $136.60 | $130.90 | 66,321 | $2.04 B |
| 07/31/2024 | $137.03 | $136.16 (-0.63%) | $138.49 | $134.08 | 80,919 | $2.09 B |
| 07/30/2024 | $135.80 | $135.75 (-0.04%) | $138.37 | $135.62 | 57,200 | $2.08 B |
| 07/29/2024 | $136.19 | $135.41 (-0.57%) | $137.61 | $134.76 | 56,400 | $2.08 B |
| 07/26/2024 | $133.06 | $135.76 (2.03%) | $136.01 | $131.74 | 61,862 | $2.08 B |
| 07/25/2024 | $131.02 | $130.79 (-0.18%) | $133.62 | $129.14 | 59,040 | $2.01 B |
| 07/24/2024 | $130.80 | $129.53 (-0.97%) | $133.06 | $129.40 | 71,400 | $1.99 B |
| 07/23/2024 | $126.06 | $131.25 (4.12%) | $131.25 | $126.06 | 62,500 | $2.01 B |
| 07/22/2024 | $125.99 | $125.98 (-0.01%) | $126.09 | $124.27 | 36,876 | $1.93 B |
| 07/19/2024 | $126.66 | $124.49 (-1.71%) | $127.89 | $124.17 | 50,215 | $1.91 B |
| 07/18/2024 | $126.74 | $126.10 (-0.5%) | $129.93 | $125.52 | 71,860 | $1.94 B |
| 07/17/2024 | $127.41 | $126.97 (-0.35%) | $129.48 | $126.94 | 68,499 | $1.95 B |
| 07/16/2024 | $121.86 | $126.51 (3.82%) | $127.26 | $121.86 | 66,628 | $1.94 B |
| 07/15/2024 | $121.00 | $120.04 (-0.79%) | $123.73 | $119.98 | 76,276 | $1.84 B |
| 07/12/2024 | $121.00 | $120.95 (-0.04%) | $121.51 | $118.04 | 68,253 | $1.86 B |
| 07/11/2024 | $117.06 | $119.75 (2.3%) | $121.01 | $117.06 | 60,902 | $1.84 B |
| 07/10/2024 | $113.50 | $115.04 (1.36%) | $115.34 | $113.43 | 33,978 | $1.77 B |
| 07/09/2024 | $114.64 | $113.48 (-1.01%) | $115.89 | $112.76 | 83,324 | $1.74 B |
| 07/08/2024 | $114.31 | $115.07 (0.66%) | $116.55 | $114.31 | 55,860 | $1.77 B |
| 07/05/2024 | $111.22 | $114.26 (2.73%) | $114.39 | $111.07 | 56,256 | $1.75 B |
| 07/03/2024 | $110.44 | $111.44 (0.91%) | $112.04 | $110.44 | 24,279 | $1.71 B |
| 07/02/2024 | $109.35 | $110.18 (0.76%) | $111.38 | $109.26 | 45,762 | $1.69 B |
| 07/01/2024 | $108.14 | $109.43 (1.19%) | $109.73 | $107.75 | 62,325 | $1.68 B |
| 06/28/2024 | $108.66 | $108.40 (-0.24%) | $109.47 | $106.66 | 165,556 | $1.66 B |
| 06/27/2024 | $106.73 | $107.47 (0.69%) | $107.76 | $105.45 | 39,042 | $1.65 B |
| 06/26/2024 | $106.92 | $106.99 (0.07%) | $107.42 | $106.41 | 34,292 | $1.64 B |
| 06/25/2024 | $105.98 | $106.86 (0.83%) | $107.20 | $105.98 | 34,321 | $1.64 B |
| 06/24/2024 | $106.04 | $106.26 (0.21%) | $106.73 | $105.30 | 43,213 | $1.63 B |
| 06/21/2024 | $103.42 | $106.18 (2.67%) | $106.18 | $103.42 | 155,804 | $1.63 B |
| 06/20/2024 | $104.71 | $103.36 (-1.29%) | $105.96 | $102.89 | 49,413 | $1.59 B |