5 DAY PERFORMANCE
-28.54%
1 MONTH PERFORMANCE
-31.00%
3 MONTH PERFORMANCE
-20.09%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+17.48%
1 YEAR PERFORMANCE
+37.39%
National Healthcare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $224.21 | $222.11 (-0.94%) | $229.05 | $220.54 | 467.83 K | $3.47 B |
| 09/17/2026 | $226.08 | $224.84 (-0.55%) | $226.08 | $223.74 | 76.13 K | $3.51 B |
| 09/16/2026 | $226.32 | $225.36 (-0.42%) | $230.09 | $224.21 | 72.01 K | $3.52 B |
| 09/15/2026 | $226.85 | $226.61 (-0.11%) | $227.57 | $223.61 | 58.20 K | $3.54 B |
| 09/14/2026 | $223.98 | $227.76 (1.69%) | $228.69 | $222.49 | 70.77 K | $3.56 B |
| 09/11/2026 | $224.48 | $224.47 (-0%) | $227.89 | $222.63 | 52.00 K | $3.51 B |
| 09/10/2026 | $226.55 | $224.92 (-0.72%) | $229.96 | $222.50 | 75.50 K | $3.51 B |
| 09/09/2026 | $221.30 | $227.24 (2.68%) | $229.57 | $219.58 | 93.81 K | $3.55 B |
| 09/08/2026 | $217.28 | $220.97 (1.7%) | $222.63 | $216.26 | 82.40 K | $3.45 B |
| 09/04/2026 | $218.49 | $218.64 (0.07%) | $222.77 | $215.90 | 61.03 K | $3.41 B |
| 09/03/2026 | $218.57 | $221.64 (1.4%) | $221.91 | $215.02 | 78.33 K | $3.46 B |
| 09/02/2026 | $220.42 | $217.34 (-1.4%) | $222.39 | $216.08 | 117.53 K | $3.39 B |
| 09/01/2026 | $217.40 | $218.97 (0.72%) | $222.68 | $215.86 | 129.20 K | $3.42 B |
| 08/31/2026 | $222.87 | $216.53 (-2.84%) | $222.87 | $214.15 | 91.34 K | $3.38 B |
| 08/28/2026 | $224.45 | $222.70 (-0.78%) | $224.75 | $221.28 | 147.50 K | $3.48 B |
| 08/27/2026 | $223.07 | $222.26 (-0.36%) | $224.99 | $220.47 | 122.70 K | $3.47 B |
| 08/26/2026 | $224.98 | $225.09 (0.05%) | $228.00 | $222.46 | 89.50 K | $3.52 B |
| 08/25/2026 | $228.84 | $224.73 (-1.8%) | $228.84 | $223.51 | 94.15 K | $3.51 B |
| 08/24/2026 | $233.63 | $228.38 (-2.25%) | $236.00 | $227.88 | 90.61 K | $3.57 B |
| 08/21/2026 | $237.08 | $233.40 (-1.55%) | $237.80 | $229.30 | 90.85 K | $3.65 B |
| 08/20/2026 | $232.88 | $236.75 (1.66%) | $239.29 | $232.88 | 114.50 K | $3.70 B |
| 08/19/2026 | $235.57 | $234.04 (-0.65%) | $239.19 | $231.62 | 101.80 K | $3.66 B |
| 08/18/2026 | $229.43 | $234.17 (2.07%) | $234.17 | $227.76 | 95.94 K | $3.66 B |
| 08/17/2026 | $223.66 | $228.20 (2.03%) | $228.90 | $223.66 | 93.48 K | $3.56 B |
| 08/14/2026 | $209.33 | $223.59 (6.81%) | $226.33 | $209.33 | 178.32 K | $3.49 B |
| 08/13/2026 | $220.69 | $219.84 (-0.39%) | $224.89 | $219.03 | 106.60 K | $3.43 B |
| 08/12/2026 | $216.84 | $221.64 (2.21%) | $223.60 | $216.84 | 144.10 K | $3.46 B |
| 08/11/2026 | $220.27 | $216.69 (-1.63%) | $222.31 | $215.47 | 95.60 K | $3.38 B |
| 08/10/2026 | $213.24 | $221.04 (3.66%) | $222.06 | $213.24 | 123.70 K | $3.45 B |
| 08/07/2026 | $222.73 | $215.54 (-3.23%) | $226.87 | $211.59 | 128.71 K | $3.37 B |
| 08/06/2026 | $221.21 | $219.45 (-0.8%) | $227.41 | $218.09 | 108.24 K | $3.43 B |
| 08/05/2026 | $208.00 | $221.45 (6.47%) | $222.15 | $202.74 | 134.40 K | $3.46 B |
| 08/04/2026 | $220.85 | $208.20 (-5.73%) | $223.15 | $208.16 | 166.85 K | $3.25 B |
| 08/03/2026 | $225.84 | $222.76 (-1.36%) | $228.48 | $222.02 | 106.10 K | $3.48 B |
| 07/31/2026 | $229.45 | $226.03 (-1.49%) | $229.45 | $220.66 | 85.80 K | $3.51 B |
| 07/30/2026 | $230.43 | $228.97 (-0.63%) | $231.00 | $227.03 | 147.90 K | $3.56 B |
| 07/29/2026 | $232.00 | $228.66 (-1.44%) | $232.67 | $227.91 | 81.38 K | $3.55 B |
| 07/28/2026 | $226.57 | $231.00 (1.96%) | $231.34 | $226.57 | 65.40 K | $3.59 B |
| 07/27/2026 | $226.80 | $226.09 (-0.31%) | $230.11 | $225.18 | 102.92 K | $3.51 B |
| 07/24/2026 | $223.41 | $225.69 (1.02%) | $227.12 | $221.32 | 72.35 K | $3.51 B |
| 07/23/2026 | $220.00 | $221.51 (0.69%) | $222.39 | $217.78 | 123.30 K | $3.44 B |
| 07/22/2026 | $222.75 | $220.34 (-1.08%) | $222.90 | $216.39 | 91.04 K | $3.42 B |
| 07/21/2026 | $220.62 | $222.85 (1.01%) | $225.39 | $217.76 | 110.83 K | $3.46 B |
| 07/20/2026 | $230.33 | $219.88 (-4.54%) | $232.25 | $219.41 | 78.52 K | $3.42 B |
| 07/17/2026 | $224.97 | $228.16 (1.42%) | $231.73 | $222.90 | 131.40 K | $3.55 B |
| 07/16/2026 | $216.57 | $224.64 (3.73%) | $229.16 | $216.57 | 140.64 K | $3.49 B |
| 07/15/2026 | $209.35 | $216.17 (3.26%) | $217.09 | $208.16 | 96.70 K | $3.36 B |
| 07/14/2026 | $208.50 | $210.79 (1.1%) | $211.92 | $204.20 | 89.31 K | $3.28 B |
| 07/13/2026 | $210.75 | $207.87 (-1.37%) | $213.54 | $207.27 | 130.90 K | $3.23 B |
| 07/10/2026 | $215.00 | $210.38 (-2.15%) | $215.33 | $207.67 | 109.54 K | $3.27 B |
| 07/09/2026 | $213.29 | $214.18 (0.42%) | $214.71 | $210.14 | 101.11 K | $3.33 B |
| 07/08/2026 | $214.18 | $211.78 (-1.12%) | $216.85 | $209.37 | 113.31 K | $3.29 B |
| 07/07/2026 | $217.50 | $216.40 (-0.51%) | $219.70 | $212.97 | 165.67 K | $3.36 B |
| 07/06/2026 | $219.12 | $217.43 (-0.77%) | $220.86 | $216.27 | 103.12 K | $3.38 B |
| 07/02/2026 | $213.86 | $218.44 (2.14%) | $219.03 | $213.56 | 105.60 K | $3.39 B |
| 07/01/2026 | $212.37 | $212.71 (0.16%) | $215.76 | $212.37 | 99.03 K | $3.31 B |
| 06/30/2026 | $205.50 | $211.36 (2.85%) | $213.31 | $203.85 | 126.31 K | $3.28 B |
| 06/29/2026 | $205.28 | $206.33 (0.51%) | $207.32 | $198.60 | 137.30 K | $3.21 B |
| 06/26/2026 | $202.05 | $206.54 (2.22%) | $206.54 | $198.38 | 504.00 K | $3.21 B |
| 06/25/2026 | $202.61 | $201.53 (-0.53%) | $203.04 | $198.00 | 105.50 K | $3.13 B |
| 06/24/2026 | $197.41 | $202.81 (2.74%) | $204.77 | $197.41 | 103.22 K | $3.15 B |
| 06/23/2026 | $200.81 | $199.54 (-0.63%) | $205.66 | $198.28 | 140.03 K | $3.10 B |
| 06/22/2026 | $199.20 | $201.40 (1.1%) | $202.86 | $196.52 | 180.13 K | $3.13 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.
