$62.04 0.00 (%) National Healthcare Corp - AMEX

Jul. 29, 2015 | 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
7/29/201562.2662.6062.0362.0417,617
7/29/20157.857.887.237.33916,269
7/28/201562.3862.9861.5562.6615,547
7/28/20158.008.107.487.93576,834
7/27/201562.5562.9861.4962.0122,987
7/27/20158.248.457.867.95512,170
7/24/201562.1062.9262.0162.5519,964
7/24/20158.658.798.608.6089,125
7/23/201563.6063.7762.0562.2219,626
7/23/20158.518.728.478.63152,226
7/22/201564.1464.4463.1963.6529,625
7/22/20158.598.848.458.50158,809
7/21/201563.9864.8463.6964.7311,498
7/21/20159.089.088.618.67390,323
7/20/201564.3865.0763.9164.028,148
7/20/20159.019.219.009.05372,351
7/17/201564.5264.9864.0164.3020,850
7/17/20158.989.168.949.11127,103
7/16/201565.2465.6163.9564.7118,056
7/16/20159.109.209.049.09354,134
7/15/201565.6766.1764.3565.0013,097
7/15/20159.359.429.069.14376,317
7/14/201565.4066.4064.6666.3121,228
7/14/20159.509.509.289.31180,585
7/13/201565.9865.9865.0965.097,673
7/13/20159.289.509.259.42413,454
7/10/201564.2365.7564.1865.7314,117
7/10/20159.029.168.979.14328,917
7/9/201564.2564.4462.9463.5215,682
7/9/20158.859.118.818.88279,696
7/8/201563.7064.0063.5063.8112,851
7/8/20158.959.008.838.97271,074
7/7/201563.8364.1563.3063.9326,534
7/7/20159.029.058.849.02355,198
7/6/201564.0565.0963.1063.4413,101
7/6/20158.909.038.759.01552,837
7/3/20159.079.078.758.99182,724
7/2/201564.7164.8564.0364.057,579
7/2/20158.859.198.609.02700,873
7/1/201564.3464.9864.0564.7739,515
6/30/201564.8065.0564.3564.9919,795
6/30/20158.138.528.138.49171,859
6/29/201565.0165.0763.7563.9522,015
6/29/20158.258.478.088.15238,558
6/26/201565.4866.4264.1665.6876,867
6/26/20158.638.758.418.60266,053
6/25/201565.8566.3365.1165.5320,966
6/25/20158.408.778.258.66271,787
6/24/201565.6665.9065.0765.6418,202
6/24/20157.968.387.938.37259,349
6/23/201565.8565.8965.1665.7811,562
6/23/20158.258.387.938.14235,043
6/22/201564.8065.9564.1365.8623,893
6/22/20158.118.347.998.30190,296
6/19/201564.6864.9864.2864.6955,062
6/19/20158.078.187.728.10258,520
6/18/201564.2964.9264.2964.8630,008
6/18/20157.758.467.758.01730,240
6/17/201564.7564.7564.0664.1413,710
6/17/20158.088.127.507.631,128,521
6/16/201564.0665.0063.8064.7819,988
6/16/20158.258.628.228.24269,941
6/15/201563.2564.9362.7264.5219,081
6/15/20158.738.838.468.47218,344
6/12/201563.7564.0063.5063.847,471
6/12/20158.658.808.628.75132,396
6/11/201563.3364.0863.3364.087,520
6/11/20159.019.018.678.73183,103
6/10/201563.5064.1163.3363.5719,028
6/10/20158.818.988.818.96139,322
6/9/201563.5863.5863.0163.045,087
6/9/20158.828.978.738.87237,345
6/8/201563.5063.7562.4263.4310,164
6/8/20158.989.128.858.95307,291
6/5/201563.2063.4661.3563.2413,779
6/5/20158.758.908.748.90104,665
6/4/201563.1264.7562.2663.3112,828
6/4/20158.758.858.628.76162,636
6/3/201562.1263.8562.1263.8423,117
6/3/20158.779.008.688.89230,280
6/2/201562.3362.8862.2262.248,848
6/2/20158.948.968.728.77275,133
6/1/201563.2063.2162.1262.8015,714
6/1/20158.239.018.058.96500,981
5/29/201563.4763.9862.6662.9215,975
5/29/20158.498.608.388.45366,938
5/28/201562.9063.4962.3863.4911,287
5/28/20158.858.898.518.59282,142
5/27/201561.7862.9861.7862.989,161
5/27/20158.849.068.728.91257,944
5/26/201562.8063.1561.4562.0220,697
5/26/20159.229.228.618.85921,767
5/25/20159.259.259.019.24155,324
5/22/201562.5763.3962.4862.487,975
5/22/20159.239.259.149.18249,717
5/21/201563.4563.4562.2562.5712,344
5/21/20159.259.329.159.21258,607
5/20/201562.7063.2762.3762.575,771
5/20/20159.119.288.939.25557,728
5/19/201562.7463.3562.2162.829,596
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!