$75.47 -0.47 (%) National Healthcare Corp - NYSE Amex Equities

Jan. 23, 2017 | 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
1/23/201776.1876.1874.9975.4717,758
1/20/201775.3976.8275.1075.9436,627
1/19/201776.3976.5075.4275.4231,015
1/18/201776.4676.4675.9076.3737,490
1/17/201776.1876.7376.1576.3623,671
1/13/201776.4076.7276.1076.5025,149
1/12/201776.8876.8875.6575.8020,111
1/11/201775.7077.0175.7076.9322,452
1/10/201774.8475.9774.6475.8342,289
1/9/201774.7875.1074.3674.6138,367
1/6/201775.4775.8274.5375.0828,545
1/5/201775.5175.7975.0175.0425,320
1/4/201775.5075.9075.0375.6059,150
1/3/201775.7576.1075.3175.4538,840
12/30/201676.7576.7575.4475.7917,286
12/30/20163.043.042.852.86733,250
12/29/201677.2877.8876.4276.7531,862
12/29/20163.093.122.923.02447,029
12/28/201677.9377.9376.8777.2617,502
12/28/20163.173.253.103.10448,773
12/27/201677.3778.9977.3778.4533,400
12/23/201677.0277.9277.0277.6518,900
12/23/20163.063.223.023.17578,026
12/22/201678.3278.7577.0077.0226,976
12/22/20162.753.022.723.02597,723
12/21/201678.0778.5877.4578.1120,152
12/21/20162.472.752.472.71551,015
12/20/201677.3678.1677.1078.0239,118
12/20/20162.502.532.442.48263,303
12/19/201676.6377.6276.3876.7632,786
12/19/20162.502.512.412.50461,458
12/16/201675.7777.1375.7776.78124,028
12/16/20162.642.692.412.531,475,359
12/15/201674.2376.0974.1475.3233,554
12/15/20162.852.852.732.81295,637
12/14/201675.2176.1274.2574.4525,259
12/14/20162.862.862.782.85312,705
12/13/201675.2076.1872.4975.4128,924
12/13/20162.952.952.822.84719,056
12/12/201674.1475.3274.1475.1740,208
12/12/20163.073.092.902.95774,628
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
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center