$63.16 +0.09 (%) National Healthcare Corp - NYSE Amex Equities

Jun. 29, 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
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
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center