National HealthCare Corporation Common Stock (NHC)

Historical Prices For National HealthCare Corporation Common Stock (NHC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	94.59	97.06	94.27	96.03	69,140	96.03
7/30/2025	96.98	97.44	94.98	95.58	44,289	95.58
7/29/2025	96.70	97.43	95.54	96.88	62,344	96.88
7/28/2025	96.38	97.00	95.55	95.82	42,069	95.82
7/25/2025	93.99	97.15	93.99	96.40	53,557	96.40
7/24/2025	94.66	95.41	93.54	94.48	52,195	94.48
7/23/2025	96.07	97.73	94.49	95.60	71,274	95.60
7/22/2025	97.12	98.63	96.14	96.21	42,477	96.21
7/21/2025	97.81	99.11	96.94	97.31	40,040	97.31
7/18/2025	99.44	99.44	97.33	97.44	55,243	97.44
7/17/2025	97.51	99.95	97.51	98.72	75,881	98.72
7/16/2025	98.11	99.83	97.70	98.22	73,352	98.22
7/15/2025	103.34	103.35	97.27	97.39	81,059	97.39
7/14/2025	102.62	104.10	102.24	103.17	186,356	103.17
7/11/2025	102.85	103.76	101.97	103.26	33,812	103.26
7/10/2025	102.95	104.82	102.90	104.03	66,541	104.03
7/09/2025	104.30	105.07	102.68	103.74	38,549	103.74
7/08/2025	104.88	106.75	103.31	103.47	63,054	103.47
7/07/2025	107.43	108.42	104.01	104.23	62,996	104.23
7/03/2025	108.76	109.56	107.20	108.44	49,044	108.44
7/02/2025	107.92	109.00	106.35	108.76	78,326	108.76
7/01/2025	107.25	108.67	106.48	107.60	45,179	107.60
6/30/2025	108.11	108.11	105.23	107.01	62,519	107.01
6/27/2025	108.80	109.67	107.24	108.14	119,170	107.50
6/26/2025	108.55	109.25	107.24	109.05	64,008	108.41
6/25/2025	107.28	108.34	105.55	107.71	108,319	107.07
6/24/2025	107.85	109.30	106.85	107.79	74,020	107.15
6/23/2025	104.01	107.45	104.01	106.43	76,902	105.80
6/20/2025	106.20	106.83	101.25	104.86	271,511	104.24
6/18/2025	102.52	106.53	102.04	106.04	135,476	105.41
6/17/2025	99.91	103.60	99.91	101.84	104,550	101.24
6/16/2025	102.84	103.33	101.53	102.33	75,701	101.72
6/13/2025	103.13	104.30	101.99	103.10	55,936	102.49
6/12/2025	104.76	105.09	102.77	104.56	84,230	103.94
6/11/2025	104.66	106.07	103.64	104.70	78,755	104.08
6/10/2025	105.69	106.05	103.47	104.37	129,501	103.75
6/09/2025	106.73	106.91	104.29	104.46	58,529	103.84
6/06/2025	106.21	106.44	104.83	106.10	33,115	105.47
6/05/2025	104.03	105.73	103.52	105.44	24,248	104.82
6/04/2025	105.19	105.20	103.88	104.38	28,215	103.76
6/03/2025	103.48	105.67	103.48	104.69	31,927	104.07
6/02/2025	104.34	104.56	103.01	103.58	38,742	102.97
5/30/2025	104.10	105.94	103.56	104.14	43,482	103.52
5/29/2025	103.96	105.00	103.48	104.72	27,541	104.10
5/28/2025	104.83	105.45	103.11	103.96	20,686	103.34
5/27/2025	102.99	105.13	102.99	104.45	27,739	103.83
5/23/2025	101.11	102.54	100.95	102.33	26,012	101.72
5/22/2025	102.32	102.68	101.59	101.59	26,393	100.99
5/21/2025	103.72	104.95	101.73	103.28	32,488	102.67
5/20/2025	106.07	106.65	105.37	105.65	24,754	105.03
5/19/2025	107.57	107.59	105.50	106.43	33,093	105.80
5/16/2025	106.58	110.10	106.58	108.61	76,076	107.97
5/15/2025	107.92	107.92	103.82	106.58	58,183	105.95
5/14/2025	104.41	108.95	104.41	108.14	94,900	107.50
5/13/2025	102.89	105.81	102.47	105.39	49,346	104.77
5/12/2025	101.84	104.00	101.09	102.14	53,213	101.54
5/09/2025	99.75	100.63	95.66	100.54	54,828	99.94
5/08/2025	96.49	96.49	94.33	94.66	31,545	94.10
5/07/2025	96.51	96.51	94.28	95.67	42,058	95.10
5/06/2025	93.66	95.36	93.55	95.05	31,415	94.49
5/05/2025	94.80	96.01	93.94	94.10	29,735	93.54
5/02/2025	94.16	96.24	94.01	96.18	25,783	95.61