MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NHC — National Healthcare Corp.
NYSE AmericanNational Healthcare Corp.
$228.27
-2.10(-0.91%)
- O
- 231.31
- H
- 231.94
- L
- 227.26
- V
- 89.94K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$228.27
Period Return+141.79%
Period High$239.29
Period Low$92.51
Avg Daily Volume89.6K
Total Trading Days365
NHC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $231.31 | $231.94 | $227.26 | $228.27 | $-2.10 | -0.91% | 89,945 | $228.74 | $227.26 $231.94 |
| Oct 5, 2026 | $227.11 | $232.17 | $223.40 | $230.37 | +$2.71 | +1.19% | 112,691 | $229.92 | $223.40 $232.17 |
| Oct 2, 2026 | $225.08 | $229.53 | $223.80 | $227.66 | +$4.31 | +1.93% | 88,313 | $227.19 | $223.80 $229.53 |
| Oct 1, 2026 | $220.27 | $224.91 | $220.14 | $223.35 | +$3.84 | +1.75% | 99,950 | $222.47 | $220.14 $224.91 |
| Sep 30, 2026 | $224.21 | $224.30 | $219.51 | $219.51 | $-4.65 | -2.07% | 116,839 | $221.26 | $219.51 $224.30 |
| Sep 29, 2026 | $225.90 | $227.58 | $220.55 | $224.16 | $-1.81 | -0.80% | 105,244 | $223.15 | $220.55 $227.58 |
| Sep 28, 2026 | $226.20 | $228.96 | $223.12 | $225.97 | $-1.39 | -0.61% | 92,620 | $226.28 | $223.12 $228.96 |
| Sep 25, 2026 | $221.42 | $229.45 | $221.42 | $227.36 | +$5.76 | +2.60% | 156,166 | $226.66 | $221.42 $229.45 |
| Sep 24, 2026 | $224.20 | $225.16 | $219.72 | $221.60 | $-3.27 | -1.45% | 84,381 | $221.82 | $219.72 $225.16 |
| Sep 23, 2026 | $222.62 | $227.10 | $220.45 | $224.87 | +$2.01 | +0.90% | 113,757 | $224.56 | $220.45 $227.10 |
| Sep 22, 2026 | $224.01 | $225.72 | $220.71 | $222.86 | $-0.45 | -0.20% | 71,932 | $222.79 | $220.71 $225.72 |
| Sep 21, 2026 | $223.34 | $225.29 | $221.80 | $223.31 | +$1.20 | +0.54% | 103,567 | $223.16 | $221.80 $225.29 |
| Sep 18, 2026 | $224.21 | $229.05 | $220.54 | $222.11 | $-2.73 | -1.21% | 467,826 | $222.74 | $220.54 $229.05 |
| Sep 17, 2026 | $226.08 | $226.08 | $223.74 | $224.84 | $-0.52 | -0.23% | 76,126 | $224.67 | $223.74 $226.08 |
| Sep 16, 2026 | $226.32 | $230.09 | $224.21 | $225.36 | $-1.25 | -0.55% | 72,005 | $226.41 | $224.21 $230.09 |
| Sep 15, 2026 | $226.85 | $227.57 | $223.61 | $226.61 | $-1.15 | -0.50% | 55,784 | $225.76 | $223.61 $227.57 |
| Sep 14, 2026 | $223.98 | $228.69 | $222.49 | $227.76 | +$3.29 | +1.47% | 67,008 | $226.45 | $222.49 $228.69 |
| Sep 11, 2026 | $224.48 | $227.89 | $222.63 | $224.47 | $-0.45 | -0.20% | 53,442 | $224.47 | $222.63 $227.89 |
| Sep 10, 2026 | $226.55 | $229.96 | $222.50 | $224.92 | $-2.32 | -1.02% | 75,472 | $225.19 | $222.50 $229.96 |
| Sep 9, 2026 | $221.30 | $229.57 | $219.58 | $227.24 | +$6.27 | +2.84% | 93,807 | $224.71 | $219.58 $229.57 |
| Sep 8, 2026 | $217.28 | $222.63 | $216.26 | $220.97 | +$2.33 | +1.07% | 82,358 | $220.06 | $216.26 $222.63 |
| Sep 4, 2026 | $218.49 | $222.77 | $215.90 | $218.64 | $-3.00 | -1.35% | 61,030 | $218.81 | $215.90 $222.77 |
| Sep 3, 2026 | $218.57 | $221.91 | $215.02 | $221.64 | +$4.30 | +1.98% | 78,328 | $219.57 | $215.02 $221.91 |
| Sep 2, 2026 | $220.42 | $222.39 | $216.08 | $217.34 | $-1.63 | -0.74% | 117,261 | $219.06 | $216.08 $222.39 |
| Sep 1, 2026 | $217.40 | $222.68 | $215.86 | $218.97 | +$2.44 | +1.13% | 129,165 | $220.37 | $215.86 $222.68 |
| Aug 31, 2026 | $222.87 | $222.87 | $214.15 | $216.53 | $-6.17 | -2.77% | 91,339 | $217.33 | $214.15 $222.87 |
| Aug 28, 2026 | $224.45 | $224.75 | $221.28 | $222.70 | +$0.44 | +0.20% | 147,493 | $222.82 | $221.28 $224.75 |
| Aug 27, 2026 | $223.07 | $224.99 | $220.47 | $222.26 | $-2.83 | -1.26% | 122,659 | $222.90 | $220.47 $224.99 |
| Aug 26, 2026 | $224.98 | $228.00 | $222.46 | $225.09 | +$0.36 | +0.16% | 89,453 | $225.29 | $222.46 $228.00 |
| Aug 25, 2026 | $228.84 | $228.84 | $223.51 | $224.73 | $-3.65 | -1.60% | 94,147 | $225.38 | $223.51 $228.84 |