Skip to main content
NHC logo

National HealthCare Corporation

NHCNYSEAMERICANHealthcareMedical Care Facilities

$245.53Today:- (-)1Y +101.45%

As of Oct 15, 2026 close

Market cap
$3.90B
P/E (TTM)
27.77
Forward P/E
20.58
Dividend yield
1.07%
52-week range
$118.14$239.29
Volume (live)
-
Avg. volume (3M)
98.16K

National HealthCare (NHC) Historical Stock Prices

Analyze National HealthCare (NHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

National HealthCare (NHC) Interactive Price Chart

Interactive historical price chart showing National HealthCare stock price movements and trends across multiple time periods.

Loading chart...

NHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026239.82245.40238.50245.53245.5395.88K
Oct 14, 2026230.55234.65230.55234.48234.4880.72K
Oct 13, 2026231.01232.76229.40231.39231.3951.51K
Oct 12, 2026226.90230.96226.90229.88229.8865.26K
Oct 9, 2026224.74227.95223.76227.11227.1162.19K
Oct 8, 2026221.08226.76220.52225.17225.1782.21K
Oct 7, 2026225.99229.19220.40221.19221.19100.84K
Oct 6, 2026231.31231.94227.26228.27228.2789.95K
Oct 5, 2026227.11232.16223.40230.37230.37105.16K
Oct 2, 2026225.08229.53223.80227.66227.6687.47K
Oct 1, 2026220.27224.91220.14223.35223.3598.36K
Sep 30, 2026224.21224.30219.51219.51219.51110.31K
Sep 29, 2026225.90227.58220.55224.16223.49104.72K
Sep 28, 2026226.20228.96223.12225.97225.2992.62K
Sep 25, 2026221.42229.45221.42227.36226.68156.17K
Sep 24, 2026224.20225.16219.72221.60220.9484.38K
Sep 23, 2026222.62227.10220.45224.87224.20113.76K
Sep 22, 2026224.01225.72220.71222.86222.1971.93K
Sep 21, 2026223.34225.29221.80223.31222.64103.57K
Sep 18, 2026224.21229.05220.54222.11221.45467.82K
Sep 17, 2026226.08226.08223.74224.84224.1776.13K
Sep 16, 2026226.32230.09224.21225.36224.6972.00K
Sep 15, 2026226.85227.57223.61226.61225.9358.20K
Sep 14, 2026223.98228.69222.49227.76227.0870.77K
Sep 11, 2026224.48227.89222.63224.47223.8051.96K
Sep 10, 2026226.55229.96222.50224.92224.2575.47K
Sep 9, 2026221.30229.57219.58227.24226.5693.81K
Sep 8, 2026217.28222.63216.26220.97220.3182.36K
Sep 4, 2026218.49222.77215.90218.64217.9961.03K
Sep 3, 2026218.57221.91215.02221.64220.9878.33K
Sep 2, 2026220.42222.39216.08217.34216.69117.53K
Sep 1, 2026217.40222.68215.85218.97218.32129.16K
Aug 31, 2026222.87222.87214.15216.53215.8891.34K
Aug 28, 2026224.45224.75221.28222.70222.03147.49K
Aug 27, 2026223.07224.99220.47222.26221.60122.66K
Aug 26, 2026224.98228.00222.46225.09224.4289.45K
Aug 25, 2026228.84228.84223.51224.73224.0694.15K
Aug 24, 2026233.63236.00227.88228.38227.7090.61K
Aug 21, 2026237.08237.80229.30233.40232.7090.85K
Aug 20, 2026232.88239.29232.88236.75236.04114.46K
Aug 19, 2026235.57239.19231.62234.04233.34101.79K
Aug 18, 2026229.43234.17227.76234.17233.4795.94K
Aug 17, 2026223.66228.90223.66228.20227.5293.48K
Aug 14, 2026209.33226.33209.33223.59222.92178.32K
Aug 13, 2026220.69224.88219.03219.84219.18106.59K
Aug 12, 2026216.84223.59216.84221.64220.98144.08K
Aug 11, 2026220.27222.31215.47216.69216.0495.59K
Aug 10, 2026213.24222.06213.24221.04220.38123.70K
Aug 7, 2026222.73226.87211.59215.54214.90128.71K
Aug 6, 2026221.21227.41218.09219.45218.79108.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.