Skip to main content

National Healthcare Corp (NY: NHC )

103.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.56 17.69 17.42 17.58 1,400 +0.14(+0.80%)
Jan 30, 2003 17.56 17.56 17.41 17.44 4,000 -0.31(-1.75%)
Jan 29, 2003 17.65 17.75 17.65 17.75 500 -0.09(-0.50%)
Jan 28, 2003 17.33 17.84 17.31 17.84 4,500 +0.53(+3.06%)
Jan 27, 2003 17.70 17.70 17.31 17.31 2,900 -0.19(-1.09%)
Jan 24, 2003 17.87 17.87 17.50 17.50 5,100 -0.25(-1.41%)
Jan 23, 2003 17.25 17.75 17.25 17.75 2,000 +0.26(+1.49%)
Jan 22, 2003 17.22 17.50 17.22 17.49 1,300 +0.29(+1.69%)
Jan 21, 2003 17.51 17.51 17.20 17.20 7,100 -0.31(-1.77%)
Jan 17, 2003 17.51 17.62 17.51 17.51 3,400 -0.14(-0.79%)
Jan 16, 2003 17.60 17.86 17.60 17.65 1,600 -0.20(-1.12%)
Jan 15, 2003 17.65 17.87 17.62 17.85 500 +0.10(+0.56%)
Jan 14, 2003 17.87 17.87 17.75 17.75 2,000 +0.13(+0.74%)
Jan 13, 2003 17.51 18.12 17.50 17.62 2,500 -0.03(-0.17%)
Jan 10, 2003 17.70 17.70 17.60 17.65 800 +0.00(+0.00%)
Jan 09, 2003 17.25 17.65 17.21 17.65 1,500 +0.50(+2.92%)
Jan 08, 2003 17.62 17.62 17.06 17.15 9,800 -0.10(-0.58%)
Jan 07, 2003 18.05 18.09 17.25 17.25 8,400 -0.74(-4.11%)
Jan 06, 2003 18.00 18.00 17.85 17.99 1,400 +0.03(+0.17%)
Jan 03, 2003 18.25 18.37 17.75 17.96 6,200 -0.29(-1.59%)
Jan 02, 2003 17.75 18.25 17.50 18.25 10,900 +0.75(+4.29%)
Dec 31, 2002 18.40 18.50 17.50 17.50 8,700 -1.06(-5.71%)
Dec 30, 2002 18.75 18.75 18.50 18.56 6,700 -0.31(-1.64%)
Dec 27, 2002 19.25 19.25 18.87 18.87 1,800 -0.63(-3.23%)
Dec 26, 2002 19.84 19.84 19.50 19.50 500 -0.32(-1.61%)
Dec 24, 2002 19.75 19.88 19.75 19.82 600 +0.17(+0.87%)
Dec 23, 2002 19.49 20.12 19.49 19.65 5,000 +0.28(+1.45%)
Dec 20, 2002 19.50 19.50 19.01 19.37 7,200 -0.13(-0.67%)
Dec 19, 2002 19.35 19.50 19.35 19.50 1,700 +0.27(+1.40%)
Dec 18, 2002 19.25 19.25 19.23 19.23 500 -0.23(-1.18%)
Dec 17, 2002 19.62 19.62 19.34 19.46 5,800 -0.41(-2.06%)
Dec 16, 2002 19.01 19.87 19.01 19.87 1,900 +0.62(+3.22%)
Dec 13, 2002 19.35 19.37 19.25 19.25 1,200 +0.00(+0.00%)
Dec 12, 2002 19.26 19.45 19.00 19.25 3,500 -0.26(-1.33%)
Dec 11, 2002 19.88 19.88 19.51 19.51 1,800 -0.37(-1.86%)
Dec 10, 2002 19.62 20.00 19.62 19.88 1,700 +0.14(+0.71%)
Dec 09, 2002 19.50 19.74 19.50 19.74 1,300 +0.12(+0.61%)
Dec 06, 2002 19.25 19.75 19.25 19.62 1,300 +0.27(+1.40%)
Dec 05, 2002 19.75 19.75 19.32 19.35 5,300 -0.15(-0.77%)
Dec 04, 2002 19.25 19.55 19.15 19.50 3,300 +0.25(+1.30%)
Dec 03, 2002 19.60 19.61 19.25 19.25 8,700 -0.49(-2.48%)
Dec 02, 2002 21.10 21.10 19.62 19.74 7,900 -1.36(-6.45%)
Nov 29, 2002 21.00 21.10 20.90 21.10 10,800 +0.25(+1.20%)
Nov 27, 2002 19.81 20.85 19.81 20.85 12,600 +1.04(+5.25%)
Nov 26, 2002 19.70 19.81 19.65 19.81 2,400 -0.09(-0.45%)
Nov 25, 2002 19.80 20.00 19.73 19.90 3,800 +0.21(+1.07%)
Nov 22, 2002 18.15 19.75 18.15 19.69 26,600 +1.55(+8.54%)
Nov 21, 2002 18.15 18.15 17.90 18.14 11,400 +0.00(+0.00%)
Nov 20, 2002 18.13 18.14 17.95 18.14 4,300 +0.19(+1.06%)
Nov 19, 2002 18.09 18.25 17.95 17.95 1,600 -0.05(-0.28%)
Nov 18, 2002 18.45 18.45 17.80 18.00 5,300 -0.70(-3.74%)
Nov 15, 2002 18.65 19.00 18.65 18.70 7,900 -0.07(-0.37%)
Nov 14, 2002 18.65 18.85 18.43 18.77 11,000 +0.27(+1.46%)
Nov 13, 2002 18.45 18.60 18.45 18.50 1,700 +0.17(+0.93%)
Nov 12, 2002 17.90 18.35 17.90 18.33 1,100 +0.30(+1.66%)
Nov 11, 2002 18.01 18.08 18.01 18.03 2,800 -0.19(-1.04%)
Nov 08, 2002 18.65 18.80 18.22 18.22 1,700 -0.38(-2.04%)
Nov 07, 2002 18.70 18.70 18.60 18.60 400 -0.28(-1.48%)
Nov 06, 2002 18.85 18.90 18.75 18.88 2,900 +0.27(+1.45%)
Nov 05, 2002 18.24 18.61 18.12 18.61 2,900 +0.37(+2.03%)
Nov 04, 2002 18.60 18.75 18.20 18.24 8,000 -0.51(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.