5 DAY PERFORMANCE
-11.41%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
+14.54%
YEAR-TO-DATE PERFORMANCE
+12.99%
1 YEAR PERFORMANCE
-1.71%
National HealthCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $137.97 | $134.73 (-2.35%) | $139.06 | $132.95 | 47.20 K | $2.08 B |
| 12/04/2025 | $138.68 | $136.59 (-1.51%) | $138.68 | $136.06 | 66.04 K | $2.11 B |
| 12/03/2025 | $137.99 | $137.68 (-0.22%) | $138.70 | $135.54 | 81.80 K | $2.13 B |
| 12/02/2025 | $138.82 | $137.18 (-1.18%) | $140.30 | $135.84 | 103.30 K | $2.12 B |
| 12/01/2025 | $134.56 | $137.29 (2.03%) | $138.55 | $134.56 | 75.24 K | $2.12 B |
| 11/28/2025 | $137.00 | $136.29 (-0.52%) | $137.32 | $135.09 | 39.90 K | $2.11 B |
| 11/26/2025 | $137.02 | $137.18 (0.12%) | $140.41 | $136.92 | 146.82 K | $2.12 B |
| 11/25/2025 | $134.76 | $137.95 (2.37%) | $139.64 | $133.50 | 127.70 K | $2.13 B |
| 11/24/2025 | $130.92 | $132.12 (0.92%) | $133.44 | $128.81 | 49.91 K | $2.04 B |
| 11/21/2025 | $126.79 | $130.44 (2.88%) | $131.60 | $126.79 | 113.40 K | $2.02 B |
| 11/20/2025 | $127.69 | $127.36 (-0.26%) | $128.65 | $125.78 | 32.71 K | $1.97 B |
| 11/19/2025 | $125.02 | $126.15 (0.9%) | $126.82 | $124.95 | 61.82 K | $1.95 B |
| 11/18/2025 | $125.33 | $124.93 (-0.32%) | $126.74 | $124.57 | 32.51 K | $1.93 B |
| 11/17/2025 | $127.90 | $125.87 (-1.59%) | $128.16 | $125.15 | 30.82 K | $1.95 B |
| 11/14/2025 | $125.88 | $128.12 (1.78%) | $129.24 | $125.88 | 54.80 K | $1.98 B |
| 11/13/2025 | $127.69 | $126.62 (-0.84%) | $127.97 | $124.26 | 58.31 K | $1.96 B |
| 11/12/2025 | $132.43 | $129.29 (-2.37%) | $133.03 | $129.12 | 71.75 K | $2.00 B |
| 11/11/2025 | $132.09 | $132.20 (0.08%) | $132.59 | $129.88 | 40.20 K | $2.04 B |
| 11/10/2025 | $126.84 | $130.77 (3.1%) | $131.45 | $124.86 | 62.60 K | $2.02 B |
| 11/07/2025 | $124.83 | $127.17 (1.87%) | $131.23 | $124.83 | 61.70 K | $1.97 B |
| 11/06/2025 | $124.70 | $125.00 (0.24%) | $127.10 | $122.47 | 82.63 K | $1.93 B |
| 11/05/2025 | $123.82 | $124.93 (0.9%) | $125.58 | $121.19 | 103.14 K | $1.93 B |
| 11/04/2025 | $120.23 | $122.13 (1.58%) | $122.97 | $120.23 | 44.30 K | $1.89 B |
| 11/03/2025 | $119.72 | $121.04 (1.1%) | $121.04 | $118.14 | 54.90 K | $1.87 B |
| 10/31/2025 | $120.57 | $119.44 (-0.94%) | $121.18 | $118.88 | 49.11 K | $1.85 B |
| 10/30/2025 | $120.87 | $121.79 (0.76%) | $122.62 | $120.16 | 91.20 K | $1.88 B |
| 10/29/2025 | $121.74 | $120.85 (-0.73%) | $123.43 | $119.80 | 86.64 K | $1.87 B |
| 10/28/2025 | $120.47 | $122.00 (1.27%) | $122.81 | $120.08 | 48.70 K | $1.89 B |
| 10/27/2025 | $122.72 | $120.38 (-1.91%) | $122.72 | $119.99 | 53.04 K | $1.86 B |
| 10/24/2025 | $123.39 | $122.73 (-0.53%) | $123.88 | $122.15 | 57.40 K | $1.90 B |
| 10/23/2025 | $123.64 | $122.07 (-1.27%) | $123.64 | $121.09 | 27.70 K | $1.89 B |
| 10/22/2025 | $121.25 | $123.51 (1.86%) | $123.86 | $121.00 | 72.43 K | $1.91 B |
| 10/21/2025 | $122.66 | $121.33 (-1.08%) | $124.22 | $121.17 | 63.60 K | $1.88 B |
| 10/20/2025 | $122.86 | $123.43 (0.46%) | $124.00 | $121.70 | 59.30 K | $1.91 B |
| 10/17/2025 | $121.90 | $121.95 (0.04%) | $122.56 | $120.53 | 68.30 K | $1.89 B |
| 10/16/2025 | $123.22 | $121.88 (-1.09%) | $123.22 | $121.13 | 46.61 K | $1.88 B |
| 10/15/2025 | $122.95 | $122.49 (-0.37%) | $123.41 | $121.16 | 43.60 K | $1.89 B |
| 10/14/2025 | $119.00 | $121.50 (2.1%) | $122.26 | $117.22 | 67.32 K | $1.88 B |
| 10/13/2025 | $118.27 | $119.51 (1.05%) | $120.41 | $117.59 | 127.70 K | $1.85 B |
| 10/10/2025 | $119.02 | $117.43 (-1.34%) | $120.65 | $116.42 | 135.91 K | $1.82 B |
| 10/09/2025 | $120.14 | $118.89 (-1.04%) | $120.14 | $117.56 | 74.84 K | $1.84 B |
| 10/08/2025 | $118.87 | $119.99 (0.94%) | $120.57 | $118.28 | 46.40 K | $1.86 B |
| 10/07/2025 | $117.92 | $117.81 (-0.09%) | $118.96 | $116.53 | 65.81 K | $1.82 B |
| 10/06/2025 | $121.95 | $118.44 (-2.88%) | $121.95 | $117.71 | 35.93 K | $1.83 B |
| 10/03/2025 | $122.77 | $121.32 (-1.18%) | $125.62 | $121.09 | 51.30 K | $1.88 B |
| 10/02/2025 | $124.31 | $121.80 (-2.02%) | $124.70 | $121.41 | 75.74 K | $1.88 B |
| 10/01/2025 | $121.27 | $124.64 (2.78%) | $125.42 | $121.27 | 60.40 K | $1.93 B |
| 09/30/2025 | $121.20 | $121.51 (0.26%) | $122.36 | $119.45 | 62.34 K | $1.88 B |
| 09/29/2025 | $126.33 | $122.47 (-3.06%) | $127.25 | $121.97 | 78.00 K | $1.89 B |
| 09/26/2025 | $122.49 | $126.41 (3.2%) | $126.89 | $122.49 | 67.00 K | $1.95 B |
| 09/25/2025 | $123.40 | $122.28 (-0.91%) | $123.76 | $121.49 | 108.65 K | $1.89 B |
| 09/24/2025 | $121.96 | $124.81 (2.34%) | $125.09 | $121.96 | 43.90 K | $1.93 B |
| 09/23/2025 | $122.10 | $122.75 (0.53%) | $123.37 | $120.17 | 84.52 K | $1.90 B |
| 09/22/2025 | $118.11 | $122.32 (3.56%) | $122.94 | $116.15 | 136.70 K | $1.89 B |
| 09/19/2025 | $119.02 | $117.22 (-1.51%) | $119.60 | $115.94 | 511.30 K | $1.81 B |
| 09/18/2025 | $116.26 | $119.07 (2.42%) | $119.51 | $115.77 | 111.90 K | $1.84 B |
| 09/17/2025 | $115.64 | $115.30 (-0.29%) | $119.38 | $114.86 | 67.50 K | $1.78 B |
| 09/16/2025 | $116.10 | $115.38 (-0.62%) | $116.44 | $114.59 | 89.30 K | $1.78 B |
| 09/15/2025 | $116.46 | $116.17 (-0.25%) | $122.10 | $115.44 | 113.30 K | $1.80 B |
| 09/12/2025 | $115.71 | $114.98 (-0.63%) | $115.94 | $114.36 | 56.71 K | $1.78 B |
| 09/11/2025 | $113.72 | $115.33 (1.42%) | $115.88 | $113.72 | 38.05 K | $1.78 B |
| 09/10/2025 | $114.24 | $113.42 (-0.72%) | $115.36 | $112.95 | 27.00 K | $1.75 B |
| 09/09/2025 | $115.25 | $114.04 (-1.05%) | $115.33 | $112.40 | 35.60 K | $1.76 B |
| 09/08/2025 | $115.00 | $115.93 (0.81%) | $116.13 | $113.91 | 34.41 K | $1.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
