$64.92 -0.27 (%) National Healthcare Corp - NYSE Amex Equities

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHC historical data

Date Open High Low Close Volume
8/23/201665.2065.7064.8564.9214,744
8/23/20163.993.993.913.96159,155
8/22/201665.1165.7064.5365.1920,713
8/22/20164.004.003.923.96132,873
8/19/201664.6265.1264.2465.0031,162
8/19/20163.894.013.873.97274,196
8/18/201664.2764.9764.1064.7510,789
8/18/20163.993.993.883.90180,793
8/17/201664.5564.5664.0064.2613,401
8/17/20164.054.053.923.94244,106
8/16/201665.0065.1864.0864.2217,274
8/16/20164.034.063.984.01134,182
8/15/201665.0065.9863.8364.9731,990
8/15/20164.004.073.944.03218,566
8/12/201665.0065.1264.7564.8412,573
8/12/20164.074.123.913.98409,876
8/11/201665.1365.6363.0064.8020,914
8/11/20164.254.254.054.09446,212
8/10/201665.1065.5064.4664.6925,662
8/10/20164.004.153.914.15590,521
8/9/201664.4265.4264.2264.8123,675
8/9/20163.924.033.844.00524,751
8/8/201664.2165.0463.5964.2113,280
8/8/20164.044.103.903.93504,552
8/5/201663.2264.7462.8964.3422,780
8/5/20163.774.083.733.97819,876
8/4/201663.3163.9962.7163.0411,923
8/4/20163.743.783.643.72301,640
8/3/201663.9163.9162.5863.0039,998
8/3/20163.683.753.553.69519,710
8/2/201663.7564.3063.3863.7933,323
8/2/20163.653.753.423.48444,484
8/1/201664.6464.7164.1764.2612,552
7/29/201664.6064.7263.5964.6025,654
7/29/20163.813.813.573.71396,106
7/28/201664.6064.7864.3864.5618,844
7/28/20163.583.813.583.79546,775
7/27/201664.6065.3064.3064.6926,357
7/27/20163.373.583.353.56387,141
7/26/201665.0065.0063.9764.6049,486
7/26/20163.403.433.323.35214,145
7/25/201665.5065.6664.9865.0724,295
7/25/20163.393.393.313.38269,408
7/22/201666.1666.3864.1765.9727,098
7/22/20163.313.403.223.31207,445
7/21/201666.4866.4864.7265.9331,025
7/21/20163.203.363.183.26328,502
7/20/201667.1267.9565.2466.4615,875
7/20/20163.093.193.073.18176,505
7/19/201666.7267.0566.3766.6813,552
7/19/20163.103.123.013.09118,967
7/18/201665.5066.6065.5066.4812,954
7/18/20163.053.103.043.09115,308
7/15/201666.3166.6565.6766.2122,536
7/15/20163.053.113.033.05177,946
7/14/201666.6467.1065.7865.9423,241
7/14/20163.133.173.003.04446,807
7/13/201666.3066.4865.6866.0626,853
7/13/20163.033.173.033.13498,719
7/12/201665.9267.6065.7766.4840,801
7/12/20163.223.263.003.03415,633
7/11/201665.1266.4263.9866.0747,295
7/11/20163.123.283.123.20433,110
7/8/201664.6565.5564.6565.2038,594
7/8/20162.953.162.913.07334,050
7/7/201664.4564.8463.3564.2916,575
7/7/20162.933.042.902.93307,881
7/6/201664.0264.9563.9264.0618,901
7/6/20162.932.952.882.90170,337
7/5/201663.8764.2563.3164.0316,698
7/5/20162.922.962.882.94146,987
7/4/20162.902.932.872.9373,345
7/1/201664.6964.6963.4463.8724,090
6/30/201662.9164.7562.1164.7458,682
6/30/20162.862.932.852.85276,818
6/29/201663.2163.7462.5063.1651,979
6/29/20162.952.962.852.86387,530
6/28/201663.6464.0062.8763.0727,581
6/28/20162.983.032.852.89352,222
6/27/201663.5264.9562.5563.5251,626
6/27/20162.992.992.832.87288,709
6/24/201663.2264.1263.0163.89141,798
6/24/20162.893.092.863.01342,710
6/23/201665.3665.9564.3865.0330,522
6/23/20163.173.183.033.04293,471
6/22/201664.7565.3964.2964.7155,903
6/22/20163.233.323.053.06671,168
6/21/201664.4564.6964.0264.6319,795
6/21/20162.873.452.863.27988,126
6/20/201663.6164.8263.6164.2937,113
6/20/20163.023.022.852.88711,356
6/17/201664.2264.5062.9062.9574,633
6/17/20163.103.202.963.00561,361
6/16/201663.8864.4463.2264.0720,478
6/16/20163.133.133.043.07414,017
6/15/201664.6264.6263.3463.8123,431
6/15/20163.163.163.063.13444,978
6/14/201664.1664.6963.1964.1524,314
6/14/20163.323.353.133.15422,965
6/13/201663.0264.9563.0264.0754,626
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center