$74.77 +1.57 (%) National Healthcare Corp - NYSE Amex Equities

Dec. 9, 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
12/9/201673.4774.9773.0574.7767,745
12/9/20163.053.123.053.10253,324
12/8/201670.4773.4270.3573.2078,399
12/8/20163.053.103.043.04208,444
12/7/201669.7270.5768.4270.1039,602
12/7/20163.133.133.043.07285,150
12/6/201669.9770.1969.4069.9331,004
12/6/20162.973.132.963.12497,082
12/5/201669.5470.3069.4270.0738,521
12/5/20163.003.012.962.98396,141
12/2/201668.5370.1468.4269.1339,578
12/2/20162.993.022.963.00423,154
12/1/201668.8069.9568.2268.6430,704
12/1/20163.153.192.922.961,262,668
11/30/201670.3170.6268.3268.6046,400
11/30/20163.353.363.203.20385,294
11/29/201669.5770.8168.5669.9747,697
11/29/20163.423.423.303.32296,754
11/28/201670.3570.4569.0569.3639,101
11/28/20163.533.543.353.39289,689
11/25/201669.9470.7769.2170.4815,164
11/25/20163.453.453.353.40200,751
11/24/20163.363.483.323.41149,412
11/23/201669.3670.0368.7969.8623,226
11/23/20163.593.593.343.37508,920
11/22/201669.6570.0669.0469.8230,491
11/22/20163.953.953.533.54981,937
11/21/201669.8069.9468.9069.5133,343
11/21/20163.934.073.903.97586,995
11/18/201669.1569.8367.9869.8228,313
11/18/20163.673.933.673.89629,991
11/17/201668.6269.9068.6269.0928,706
11/17/20163.223.773.203.641,071,284
11/16/201669.6069.8868.6168.9930,321
11/16/20163.063.203.053.18409,402
11/15/201668.7570.1268.2769.5774,683
11/15/20163.163.193.063.08453,707
11/14/201667.7969.2967.3968.5340,859
11/14/20163.093.203.093.11392,125
11/11/201666.4768.0065.3467.5369,644
11/11/20163.143.183.043.05463,183
11/10/201666.1166.9665.0866.3346,588
11/10/20163.373.393.113.15507,381
11/9/201664.2565.8163.1065.8143,891
11/9/20163.103.453.023.31778,210
11/8/201664.3365.1163.9264.8922,368
11/8/20163.433.433.133.141,048,794
11/7/201663.0664.8163.0664.5726,456
11/7/20163.653.763.413.451,095,859
11/4/201662.6564.0062.6562.9319,756
11/4/20163.804.133.714.06622,656
11/3/201664.1764.2963.3663.4021,764
11/3/20163.964.053.733.78609,955
11/2/201664.4965.5064.2464.2715,679
11/2/20164.364.363.983.99525,088
11/1/201664.7465.7063.9464.6331,921
11/1/20164.484.484.294.34423,792
10/31/201664.7765.3563.6064.7032,340
10/31/20164.624.624.344.45424,285
10/28/201664.9465.8364.1264.7221,626
10/28/20164.064.683.704.501,534,094
10/27/201665.8065.8064.6264.7629,213
10/27/20164.144.154.014.03158,735
10/26/201666.3166.3165.0165.6223,694
10/26/20164.314.314.114.11186,967
10/25/201665.8966.7165.4566.6619,928
10/25/20164.254.364.254.29119,040
10/24/201665.6866.2565.1065.9514,216
10/24/20164.374.404.124.28436,324
10/21/201665.5365.8965.2065.2018,852
10/21/20164.374.404.354.38105,802
10/20/201665.8366.1765.5365.979,795
10/20/20164.424.464.354.3965,482
10/19/201666.1966.3065.7365.7311,250
10/19/20164.414.464.344.42131,200
10/18/201666.4066.6465.8366.0127,293
10/18/20164.494.544.394.41307,948
10/17/201666.1066.4066.0166.3225,397
10/17/20164.614.624.444.46245,783
10/14/201666.2366.4165.6266.1834,876
10/14/20164.624.644.574.58115,289
10/13/201665.8566.4165.4565.7918,157
10/13/20164.614.624.574.60204,905
10/12/201665.4066.3465.0566.1717,615
10/12/20164.624.644.604.61100,813
10/11/201665.9966.1065.0565.0523,156
10/11/20164.694.694.584.62145,064
10/10/201665.7266.2565.7266.0239,349
10/7/201665.0065.5664.8965.3030,476
10/7/20164.654.684.604.65112,472
10/6/201665.7665.7665.1065.6013,489
10/6/20164.654.724.604.62276,016
10/5/201665.7666.4365.7365.8719,049
10/5/20164.604.724.504.65256,215
10/4/201665.4865.9065.4365.7111,206
10/4/20164.454.594.414.58211,949
10/3/201665.8065.8064.9465.3122,201
10/3/20164.364.474.364.4575,693
9/30/201664.9166.0864.8065.9924,014
9/30/20164.424.444.334.38128,518
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center