5 DAY PERFORMANCE
+11.29%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
-14.93%
6 MONTH PERFORMANCE
-17.12%
YEAR-TO-DATE PERFORMANCE
-3.95%
1 YEAR PERFORMANCE
+9.35%
National HealthCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $94.63 | $93.74 (-0.94%) | $95.62 | $92.79 | 44,362 | $1.45 B |
| 03/11/2025 | $93.59 | $94.52 (0.99%) | $95.04 | $93.29 | 61,532 | $1.46 B |
| 03/10/2025 | $92.31 | $92.93 (0.67%) | $93.81 | $92.31 | 86,400 | $1.43 B |
| 03/07/2025 | $93.62 | $92.83 (-0.84%) | $94.13 | $92.76 | 53,200 | $1.43 B |
| 03/06/2025 | $92.59 | $93.93 (1.45%) | $94.20 | $92.48 | 49,700 | $1.45 B |
| 03/05/2025 | $92.51 | $93.36 (0.92%) | $93.70 | $92.25 | 49,721 | $1.44 B |
| 03/04/2025 | $92.48 | $92.71 (0.25%) | $93.89 | $92.01 | 56,231 | $1.43 B |
| 03/03/2025 | $93.17 | $93.38 (0.23%) | $94.85 | $92.64 | 64,728 | $1.44 B |
| 02/28/2025 | $93.50 | $93.17 (-0.35%) | $94.00 | $91.84 | 86,800 | $1.43 B |
| 02/27/2025 | $91.78 | $93.33 (1.69%) | $94.82 | $91.78 | 58,100 | $1.44 B |
| 02/26/2025 | $93.22 | $92.60 (-0.67%) | $93.87 | $91.37 | 50,600 | $1.43 B |
| 02/25/2025 | $90.56 | $93.27 (2.99%) | $93.62 | $90.56 | 76,200 | $1.44 B |
| 02/24/2025 | $92.77 | $90.62 (-2.32%) | $93.01 | $90.51 | 66,747 | $1.40 B |
| 02/21/2025 | $98.24 | $93.70 (-4.62%) | $98.24 | $93.11 | 71,800 | $1.44 B |
| 02/20/2025 | $100.00 | $96.37 (-3.63%) | $100.16 | $96.25 | 80,470 | $1.49 B |
| 02/19/2025 | $101.22 | $100.86 (-0.36%) | $103.24 | $99.25 | 49,718 | $1.55 B |
| 02/18/2025 | $102.00 | $102.00 (0%) | $103.31 | $101.55 | 66,840 | $1.57 B |
| 02/14/2025 | $104.21 | $102.76 (-1.39%) | $104.54 | $102.56 | 61,114 | $1.58 B |
| 02/13/2025 | $102.07 | $103.55 (1.45%) | $103.87 | $100.78 | 48,400 | $1.60 B |
| 02/12/2025 | $100.50 | $100.20 (-0.3%) | $101.56 | $99.44 | 59,240 | $1.54 B |
| 02/11/2025 | $99.68 | $102.51 (2.84%) | $102.72 | $99.65 | 42,220 | $1.58 B |
| 02/10/2025 | $99.67 | $100.71 (1.04%) | $101.25 | $99.10 | 43,200 | $1.55 B |
| 02/07/2025 | $100.44 | $99.67 (-0.77%) | $100.63 | $99.41 | 38,344 | $1.54 B |
| 02/06/2025 | $102.37 | $100.79 (-1.54%) | $102.37 | $100.15 | 49,429 | $1.55 B |
| 02/05/2025 | $101.92 | $101.78 (-0.14%) | $102.53 | $101.17 | 33,819 | $1.57 B |
| 02/04/2025 | $100.27 | $101.67 (1.4%) | $102.00 | $100.16 | 32,128 | $1.57 B |
| 02/03/2025 | $99.64 | $101.01 (1.37%) | $101.71 | $99.64 | 65,111 | $1.56 B |
| 01/31/2025 | $99.67 | $102.67 (3.01%) | $103.41 | $99.67 | 90,200 | $1.58 B |
| 01/30/2025 | $98.97 | $100.33 (1.37%) | $100.51 | $98.97 | 30,200 | $1.55 B |
| 01/29/2025 | $99.28 | $99.25 (-0.03%) | $99.51 | $98.20 | 46,600 | $1.53 B |
| 01/28/2025 | $97.45 | $99.76 (2.37%) | $99.83 | $97.45 | 51,500 | $1.54 B |
| 01/27/2025 | $94.76 | $98.09 (3.51%) | $99.38 | $94.76 | 80,141 | $1.51 B |
| 01/24/2025 | $96.25 | $95.99 (-0.27%) | $96.25 | $95.25 | 67,800 | $1.48 B |
| 01/23/2025 | $96.04 | $96.76 (0.75%) | $97.99 | $95.22 | 72,244 | $1.49 B |
| 01/22/2025 | $100.17 | $96.73 (-3.43%) | $100.17 | $96.25 | 64,026 | $1.49 B |
| 01/21/2025 | $97.93 | $100.77 (2.9%) | $101.64 | $97.93 | 59,546 | $1.55 B |
| 01/17/2025 | $100.00 | $98.65 (-1.35%) | $100.00 | $97.92 | 43,204 | $1.52 B |
| 01/16/2025 | $98.49 | $98.81 (0.32%) | $99.62 | $97.80 | 52,825 | $1.52 B |
| 01/15/2025 | $100.00 | $98.66 (-1.34%) | $100.00 | $97.99 | 54,607 | $1.52 B |
| 01/14/2025 | $98.42 | $97.73 (-0.7%) | $98.73 | $96.79 | 63,900 | $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 |
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.
