$64.45 -0.08 (%) National Healthcare Corp - NYSE Amex Equities

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHC historical data

Date Open High Low Close Volume
4/29/201664.7565.6463.3764.4549,485
4/29/20165.275.395.025.29579,445
4/28/201664.4065.3164.3164.5326,767
4/28/20165.415.475.275.29319,968
4/27/201664.5865.4063.7764.6156,439
4/27/20165.485.505.385.49242,354
4/26/201664.1464.8563.9164.5614,381
4/26/20165.505.505.385.50281,021
4/25/201663.9566.2163.5064.0122,782
4/25/20165.505.505.345.49238,145
4/22/201664.7065.0163.6563.9622,707
4/22/20165.505.525.255.49368,317
4/21/201663.9664.9463.3964.2833,758
4/21/20165.475.505.115.50553,908
4/20/201664.0964.2962.8963.8717,003
4/20/20165.585.665.405.42580,784
4/19/201664.1364.2863.7964.1538,704
4/19/20165.585.755.405.601,108,950
4/18/201663.4565.1063.1864.1052,782
4/18/20165.155.465.115.39811,835
4/15/201662.9563.9362.9563.3917,798
4/15/20164.775.104.775.09645,790
4/14/201663.1563.6362.9163.1619,383
4/14/20164.955.004.704.76621,483
4/13/201663.1763.2162.4963.2140,121
4/13/20164.444.944.434.901,059,941
4/12/201662.2563.2162.0063.1534,685
4/12/20164.474.484.404.41205,734
4/11/201662.7063.2262.2762.5457,317
4/11/20164.494.494.374.42225,291
4/8/201662.2762.7062.0362.6546,828
4/8/20164.334.454.314.43234,351
4/7/201662.2162.6361.5862.1791,372
4/7/20164.344.414.284.34464,373
4/6/201661.7062.5961.6162.4854,047
4/6/20164.254.364.234.30205,036
4/5/201662.0062.5761.4261.7951,158
4/5/20164.354.404.154.16248,297
4/4/201662.5062.5061.4762.1434,174
4/4/20164.194.404.134.38402,535
4/1/201661.7662.6461.5562.6475,194
4/1/20164.054.194.054.13325,243
3/31/201661.5762.3060.7062.3080,862
3/31/20164.144.184.034.07296,786
3/30/201661.8261.9360.7561.7738,506
3/30/20163.974.143.974.08231,838
3/29/201661.1061.7960.5961.7973,128
3/29/20163.824.043.763.97376,775
3/28/201660.0661.4760.0061.2554,331
3/28/20164.004.053.833.86293,341
3/24/201659.5760.3659.1260.0566,889
3/24/20164.084.243.984.00343,026
3/23/201659.4260.3259.4259.7754,678
3/23/20164.124.254.014.08301,093
3/22/201660.2860.2859.2160.1583,113
3/22/20164.294.304.184.20198,113
3/21/201661.8361.8360.1760.6778,130
3/21/20164.164.404.124.29423,483
3/18/201661.8662.5060.0061.40429,744
3/18/20164.334.464.134.13520,325
3/17/201666.5566.8065.4765.9328,629
3/17/20164.504.504.154.33763,006
3/16/201665.5966.7765.5966.5734,145
3/16/20164.804.854.444.531,176,713
3/15/201665.5667.5065.3666.0135,145
3/15/20164.574.583.864.401,077,494
3/14/201665.4766.4664.3465.4643,127
3/14/20164.314.604.314.56743,187
3/11/201663.9065.7463.4265.4154,940
3/11/20164.164.394.164.301,006,411
3/10/201664.1264.2362.6763.3615,708
3/10/20163.724.113.624.02538,869
3/9/201663.7564.2562.8164.1215,354
3/9/20163.643.723.633.71141,881
3/8/201664.2164.8663.2663.3720,229
3/8/20163.603.663.463.63295,495
3/7/201664.4864.6864.1164.6114,705
3/7/20163.663.713.603.65224,488
3/4/201664.2765.8563.7464.6914,985
3/4/20163.693.713.573.70275,590
3/3/201664.6166.0064.1764.5021,484
3/3/20163.773.803.693.71233,326
3/2/201664.0065.2863.2165.0022,284
3/2/20163.703.793.683.75251,902
3/1/201664.4265.5062.9964.0820,833
3/1/20163.743.753.653.70188,240
2/29/201664.9466.0063.9264.1324,110
2/29/20163.633.753.633.65260,731
2/26/201664.0466.0062.4464.9517,577
2/26/20163.703.773.623.62304,525
2/25/201663.3665.6063.3664.1423,945
2/25/20163.673.753.623.64247,942
2/24/201661.6563.6061.6563.5418,904
2/24/20163.513.653.463.63372,243
2/23/201661.9564.1161.6561.8016,610
2/23/20163.833.913.493.63918,070
2/22/201661.6662.7961.3961.5632,378
2/22/20163.473.663.413.57471,614
2/19/201662.4563.6960.6761.8517,638
2/19/20163.193.443.123.34533,550
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center