$64.69 +0.09 (%) National Healthcare Corp - NYSE Amex Equities

Jul. 27, 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
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
6/13/20163.313.443.313.32173,845
6/10/201663.3563.3562.5263.0222,848
6/10/20163.403.403.313.35165,177
6/9/201663.7764.1962.4063.6023,120
6/9/20163.403.523.383.40198,189
6/8/201663.3364.3863.2563.7723,820
6/8/20163.323.393.313.35189,655
6/7/201662.7963.4762.6963.4326,670
6/7/20163.463.463.273.32569,445
6/6/201662.7063.3362.2563.1126,605
6/6/20163.553.573.473.50230,566
6/3/201662.7462.9162.0462.7422,616
6/3/20163.563.563.513.55176,663
6/2/201662.6363.1160.9262.7820,719
6/2/20163.613.613.513.55259,387
6/1/201661.4462.7960.8162.4933,654
6/1/20163.563.603.503.59263,080
5/31/201661.2162.1060.8561.9350,381
5/31/20163.723.743.563.60437,838
5/30/20163.653.713.603.70311,981
5/27/201661.8862.3761.7261.9030,324
5/27/20163.603.613.533.61348,352
5/26/201662.3062.7061.8261.9420,009
5/26/20163.653.683.563.60240,599
5/25/201663.2663.2662.4962.8110,960
5/25/20163.683.753.613.66326,987
5/24/201662.4263.4562.3563.2851,550
5/24/20163.793.853.623.67352,868
5/23/201662.2962.7061.5861.9318,503
5/20/201662.4062.7861.5362.6237,712
5/20/20163.653.853.533.85529,319
5/19/201662.6863.7061.6362.1122,045
5/19/20163.783.823.533.61881,468
5/18/201661.2563.2561.2562.8138,370
5/18/20163.913.973.733.77709,321
5/17/201663.3863.3862.2262.8569,419
5/17/20164.064.143.763.83807,864
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center