$64.84 -1.11 (%) National Healthcare Corp - NYSE Amex Equities

Sep. 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
9/23/201665.5865.5864.8464.8411,005
9/23/20164.594.604.494.50193,129
9/22/201665.5966.3065.3265.9521,814
9/22/20164.634.744.534.55390,908
9/21/201665.1365.4464.1565.0510,191
9/21/20164.464.604.424.60254,355
9/20/201665.4165.4864.9764.9712,053
9/20/20164.524.564.404.41188,169
9/19/201664.8665.4064.6165.1922,051
9/19/20164.444.624.444.52354,110
9/16/201663.3565.3362.9664.69117,480
9/16/20164.464.464.254.41316,991
9/15/201663.2063.4962.8763.2715,430
9/15/20164.434.494.284.46271,886
9/14/201663.9463.9462.7562.8817,537
9/14/20164.424.584.374.43253,249
9/13/201664.5964.5962.9863.5832,226
9/13/20164.684.684.344.40333,216
9/12/201663.7965.2063.3664.8227,278
9/12/20164.204.734.204.71618,621
9/9/201665.5565.5563.7464.0429,665
9/9/20164.504.504.374.38549,508
9/8/201665.8966.0064.7465.8017,609
9/8/20164.694.744.444.62583,457
9/7/201665.2066.1064.4466.0028,420
9/7/20164.964.964.704.78327,227
9/6/201665.7565.7564.8165.1526,999
9/6/20164.904.974.884.90336,943
9/2/201665.1965.9964.8265.9918,233
9/2/20164.624.864.584.84429,083
9/1/201665.0665.0864.3564.7810,543
9/1/20164.604.694.534.68353,475
8/31/201665.5565.5764.6364.9821,538
8/31/20164.374.604.304.60458,458
8/30/201664.9965.9464.8865.7010,622
8/30/20164.204.384.204.34334,067
8/29/201664.4265.4764.4265.0012,513
8/29/20164.154.244.134.21179,855
8/26/201664.9965.4264.1664.5013,106
8/26/20164.194.224.094.18291,844
8/25/201664.8065.5064.5564.7119,476
8/25/20164.184.204.084.20295,181
8/24/201665.2365.2364.3364.719,922
8/24/20163.974.193.974.16578,632
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center