$63.95 -1.73 (%) National Healthcare Corp - AMEX

Jun. 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
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
5/19/20159.329.458.979.151,101,403
5/18/201562.5563.2262.4062.5311,450
5/15/201561.4262.5961.1262.5117,936
5/15/20159.259.448.859.15864,696
5/14/201561.5461.8161.0561.7116,153
5/14/20158.779.198.659.11537,221
5/13/201561.5061.7061.0061.0017,487
5/13/20158.658.878.518.76299,395
5/12/201561.2861.5461.1161.427,237
5/12/20158.408.708.368.55295,323
5/11/201561.6262.3661.0561.3812,392
5/11/20158.508.628.328.45241,464
5/8/201562.2362.8861.1561.4710,105
5/8/20158.788.788.148.38441,992
5/7/201561.4561.7061.0261.2510,988
5/7/20157.958.427.788.29475,187
5/6/201561.5561.9860.3061.4016,783
5/6/20158.328.337.737.82414,124
5/5/201563.2863.5161.3361.7041,310
5/5/20158.989.008.108.19501,286
5/4/201563.2863.6063.0263.5234,203
5/4/20158.748.948.468.56657,749
5/1/201563.3163.9363.1063.5513,191
5/1/20158.398.558.278.45308,052
4/30/201563.7164.0963.0063.3037,730
4/30/20158.288.528.018.18733,941
4/29/201564.7864.7863.5063.699,457
4/29/20157.628.057.627.99606,760
4/28/201564.9564.9563.6364.1623,138
4/28/20157.508.047.307.56990,768
4/27/201564.1364.4563.3164.0014,742
4/27/20158.608.707.417.601,242,945
4/24/201564.9964.9963.7964.5312,413
4/24/20158.838.878.668.80330,707
4/23/201563.9864.9663.8164.365,275
4/23/20159.389.448.168.751,763,127
4/22/201564.1464.1463.2564.077,823
4/22/20159.269.509.159.33439,210
4/21/201563.8764.2963.0264.294,880
4/21/201510.0010.009.039.391,872,666
4/20/201562.9864.2762.9864.065,449
4/20/20159.5011.009.4010.051,613,626
  • 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!