$59.63 +0.33 (%) National Healthcare Corp - AMEX

Sep. 3, 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
9/3/201559.6660.2859.3359.6330,055
9/3/20157.077.186.706.78156,509
9/2/201559.8460.4459.0459.3021,596
9/2/20156.907.096.647.07255,049
9/1/201559.5859.9259.0459.4427,264
9/1/20156.646.716.556.67246,650
8/31/201560.5060.5059.7860.3632,394
8/31/20156.987.206.756.83188,597
8/28/201560.8160.9560.4660.9311,049
8/28/20157.217.246.927.00310,719
8/27/201561.2561.2560.2961.2113,484
8/27/20157.697.697.057.16471,448
8/26/201561.9861.9859.6161.1821,538
8/26/20156.707.356.547.32543,831
8/25/201560.9161.4959.4160.9625,411
8/25/20156.246.706.146.38339,904
8/24/201561.0262.4159.2559.2533,097
8/24/20155.046.075.045.88500,600
8/21/201561.2262.9060.2562.2033,168
8/21/20156.006.135.806.07552,158
8/20/201562.4763.2662.3762.3916,197
8/20/20156.796.796.286.42334,534
8/19/201562.7363.0862.5063.089,210
8/19/20156.856.866.506.69246,960
8/18/201562.6563.1862.5563.008,008
8/18/20157.277.316.866.89337,717
8/17/201563.4463.6362.6263.5612,001
8/17/20157.127.587.127.36274,476
8/14/201562.4863.6362.4663.5125,474
8/14/20157.007.717.007.15742,246
8/13/201562.9263.6262.2062.9343,514
8/13/20156.746.746.406.67227,351
8/12/201561.5263.0961.5263.0819,230
8/12/20155.966.775.816.74779,062
8/11/201561.9562.6361.7162.0312,140
8/11/20157.027.076.126.231,129,750
8/10/201561.9263.9561.9263.0318,009
8/10/20157.047.437.017.09520,866
8/7/201562.4063.0661.8561.858,781
8/7/20157.737.737.037.05867,237
8/6/201564.3565.5063.0463.169,766
8/6/20158.448.447.707.73438,566
8/5/201562.4466.5062.3664.0521,153
8/5/20158.308.478.098.36318,570
8/4/201562.2763.3561.6361.754,039
8/4/20157.497.987.497.88262,259
8/3/201562.4063.4761.5862.5413,681
7/31/201562.7263.5162.5863.2015,557
7/31/20157.907.907.637.73265,101
7/30/201561.6863.0361.6662.4210,185
7/30/20157.387.807.387.73414,063
7/29/201562.2662.6062.0362.0417,617
7/29/20157.857.887.237.33916,269
7/28/201562.3862.9861.5562.6615,547
7/28/20158.008.107.487.93576,834
7/27/201562.5562.9861.4962.0122,987
7/27/20158.248.457.867.95512,170
7/24/201562.1062.9262.0162.5519,964
7/24/20158.658.798.608.6089,125
7/23/201563.6063.7762.0562.2219,626
7/23/20158.518.728.478.63152,226
7/22/201564.1464.4463.1963.6529,625
7/22/20158.598.848.458.50158,809
7/21/201563.9864.8463.6964.7311,498
7/21/20159.089.088.618.67390,323
7/20/201564.3865.0763.9164.028,148
7/20/20159.019.219.009.05372,351
7/17/201564.5264.9864.0164.3020,850
7/17/20158.989.168.949.11127,103
7/16/201565.2465.6163.9564.7118,056
7/16/20159.109.209.049.09354,134
7/15/201565.6766.1764.3565.0013,097
7/15/20159.359.429.069.14376,317
7/14/201565.4066.4064.6666.3121,228
7/14/20159.509.509.289.31180,585
7/13/201565.9865.9865.0965.097,673
7/13/20159.289.509.259.42413,454
7/10/201564.2365.7564.1865.7314,117
7/10/20159.029.168.979.14328,917
7/9/201564.2564.4462.9463.5215,682
7/9/20158.859.118.818.88279,696
7/8/201563.7064.0063.5063.8112,851
7/8/20158.959.008.838.97271,074
7/7/201563.8364.1563.3063.9326,534
7/7/20159.029.058.849.02355,198
7/6/201564.0565.0963.1063.4413,101
7/6/20158.909.038.759.01552,837
7/3/20159.079.078.758.99182,724
7/2/201564.7164.8564.0364.057,579
7/2/20158.859.198.609.02700,873
7/1/201564.3464.9864.0564.7739,515
6/30/201564.8065.0564.3564.9919,795
6/30/20158.138.528.138.49171,859
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
  • Showing 1-100 of 2,520 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!