$61.93 +0.03 (%) National Healthcare Corp - NYSE Amex Equities

May. 31, 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
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
5/16/201663.2964.2162.5063.4633,008
5/16/20164.484.484.014.051,007,424
5/13/201663.2063.7762.9063.1059,452
5/13/20163.604.483.604.312,324,733
5/12/201664.3064.3462.8763.4342,154
5/12/20164.604.703.513.523,390,128
5/11/201664.6265.5064.1164.3223,160
5/11/20165.325.324.504.781,877,446
5/10/201664.6165.4064.0764.9944,657
5/10/20165.616.005.595.81409,756
5/9/201664.5765.0064.2764.7430,542
5/9/20165.645.655.505.63145,096
5/6/201664.4064.7862.8464.5933,069
5/6/20165.705.755.495.59294,717
5/5/201664.5164.9163.8864.1620,937
5/5/20165.946.005.675.70582,051
5/4/201664.7565.2063.5964.5641,640
5/4/20165.665.955.605.89526,019
5/3/201664.9465.9463.7764.2245,281
5/3/20165.555.705.425.62393,271
5/2/201664.4165.3063.9164.9556,311
5/2/20165.355.635.225.57599,232
4/29/201664.7565.6463.3764.4549,485
4/29/20165.275.395.025.29579,445
4/28/201664.4065.3164.3164.5326,767
4/28/20165.415.475.275.29319,968
4/27/201664.5865.4063.7764.6156,439
4/27/20165.485.505.385.49242,354
4/26/201664.1464.8563.9164.5614,381
4/26/20165.505.505.385.50281,021
4/25/201663.9566.2163.5064.0122,782
4/25/20165.505.505.345.49238,145
4/22/201664.7065.0163.6563.9622,707
4/22/20165.505.525.255.49368,317
4/21/201663.9664.9463.3964.2833,758
4/21/20165.475.505.115.50553,908
4/20/201664.0964.2962.8963.8717,003
4/20/20165.585.665.405.42580,784
4/19/201664.1364.2863.7964.1538,704
4/19/20165.585.755.405.601,108,950
4/18/201663.4565.1063.1864.1052,782
4/18/20165.155.465.115.39811,835
4/15/201662.9563.9362.9563.3917,798
4/15/20164.775.104.775.09645,790
4/14/201663.1563.6362.9163.1619,383
4/14/20164.955.004.704.76621,483
4/13/201663.1763.2162.4963.2140,121
4/13/20164.444.944.434.901,059,941
4/12/201662.2563.2162.0063.1534,685
4/12/20164.474.484.404.41205,734
4/11/201662.7063.2262.2762.5457,317
4/11/20164.494.494.374.42225,291
4/8/201662.2762.7062.0362.6546,828
4/8/20164.334.454.314.43234,351
4/7/201662.2162.6361.5862.1791,372
4/7/20164.344.414.284.34464,373
4/6/201661.7062.5961.6162.4854,047
4/6/20164.254.364.234.30205,036
4/5/201662.0062.5761.4261.7951,158
4/5/20164.354.404.154.16248,297
4/4/201662.5062.5061.4762.1434,174
4/4/20164.194.404.134.38402,535
4/1/201661.7662.6461.5562.6475,194
4/1/20164.054.194.054.13325,243
3/31/201661.5762.3060.7062.3080,862
3/31/20164.144.184.034.07296,786
3/30/201661.8261.9360.7561.7738,506
3/30/20163.974.143.974.08231,838
3/29/201661.1061.7960.5961.7973,128
3/29/20163.824.043.763.97376,775
3/28/201660.0661.4760.0061.2554,331
3/28/20164.004.053.833.86293,341
3/24/201659.5760.3659.1260.0566,889
3/24/20164.084.243.984.00343,026
3/23/201659.4260.3259.4259.7754,678
3/23/20164.124.254.014.08301,093
3/22/201660.2860.2859.2160.1583,113
3/22/20164.294.304.184.20198,113
3/21/201661.8361.8360.1760.6778,130
3/21/20164.164.404.124.29423,483
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center