NYSE:NHC | Historical Stock Price | NATIONAL HEALTHCARE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$11.40$49.72$216.89$946.18$4,127.651987-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.02$574.2014,000——
2012-12-28$46.18$563.9511,600——
2012-12-27$46.53$568.228,600——
2012-12-26$47.13$571.8810,600——
2012-12-24$47.12$571.764,500——
2012-12-21$47.41$575.2862,500——
2012-12-20$48.70$590.9322,100——
2012-12-19$48.50$588.5113,300——
2012-12-18$48.02$582.6831,600——
2012-12-17$46.85$568.4919,000——
2012-12-14$46.66$566.188,800——
2012-12-13$46.24$561.085,100——
2012-12-12$47.50$564.2414,800——
2012-12-11$48.70$578.4917,700——
2012-12-10$47.61$565.5515,100——
2012-12-07$47.55$564.8312,800——
2012-12-06$46.70$554.7414,000——
2012-12-05$45.50$540.4819,700——
2012-12-04$45.27$537.7536,500——
2012-12-03$44.74$531.4530,600——
2012-11-30$44.73$531.3458,400——
2012-11-29$45.45$539.8914,100——
2012-11-28$45.19$536.807,600——
2012-11-27$45.34$538.588,500——
2012-11-26$45.30$538.1111,900——
2012-11-23$45.00$534.5411,100——
2012-11-21$45.00$534.545,300——
2012-11-20$44.95$533.955,300——
2012-11-19$45.06$535.2620,500——
2012-11-16$44.88$533.1220,000——
2012-11-15$44.75$531.5716,000——
2012-11-14$44.83$532.5220,600——
2012-11-13$45.05$535.1414,900——
2012-11-12$45.41$539.413,200——
2012-11-09$45.27$537.756,800——
2012-11-08$45.32$538.3416,800——
2012-11-07$46.70$554.7423,800——
2012-11-06$48.09$571.257,000——
2012-11-05$47.53$564.608,400——
2012-11-02$47.08$559.2522,500——
2012-11-01$48.24$573.0327,900——
2012-10-31$47.62$565.6619,200——
2012-10-26$46.78$555.6913,400——
2012-10-25$46.60$553.5510,700——
2012-10-24$46.00$546.426,800——
2012-10-23$46.20$548.8010,800——
2012-10-22$46.28$549.7510,800——
2012-10-19$46.60$553.5516,000——
2012-10-18$47.80$567.8015,200——
2012-10-17$49.10$583.245,800——
2012-10-16$49.00$582.067,200——
2012-10-15$48.82$579.926,400——
2012-10-12$48.26$573.276,700——
2012-10-11$48.94$581.346,200——
2012-10-10$49.02$582.303,500——
2012-10-09$48.13$571.729,500——
2012-10-08$49.27$585.2610,900——
2012-10-05$49.30$585.627,000——
2012-10-04$49.08$583.0115,800——
2012-10-03$48.70$578.4930,200——
2012-10-02$48.83$580.0410,400——
2012-10-01$48.99$581.9410,100——
2012-09-28$47.74$567.0912,000——
2012-09-27$48.37$574.5710,400——
2012-09-26$48.00$566.6113,300——
2012-09-25$48.08$567.5627,600——
2012-09-24$48.09$567.6830,900——
2012-09-21$48.01$566.7352,200——
2012-09-20$46.05$543.6011,900——
2012-09-19$46.84$552.9216,200——
2012-09-18$47.61$562.0127,000——
2012-09-17$47.20$557.1716,200——
2012-09-14$47.43$559.8923,800——
2012-09-13$46.70$551.2720,400——
2012-09-12$45.99$542.8914,100——
2012-09-11$45.98$542.779,900——
2012-09-10$45.65$538.8717,700——
2012-09-07$46.13$544.546,900——
2012-09-06$45.78$540.4126,300——
2012-09-05$44.82$529.0818,500——
2012-09-04$44.88$529.7813,800——
2012-08-31$44.69$527.5410,300——
2012-08-30$44.79$528.725,100——
2012-08-29$45.18$533.339,800——
2012-08-28$44.08$520.3428,900——
2012-08-27$41.77$493.0751,100——
2012-08-24$44.48$525.0633,800——
2012-08-23$44.82$529.0816,300——
2012-08-22$45.04$531.679,200——
2012-08-21$46.00$543.0115,700——
2012-08-20$46.28$546.3131,000——
2012-08-17$46.26$546.0811,500——
2012-08-16$45.92$542.069,100——
2012-08-15$45.50$537.107,300——
2012-08-14$44.88$529.782,400——
2012-08-13$45.07$532.0319,200——
2012-08-10$45.12$532.623,700——
2012-08-09$45.78$540.416,600——
2012-08-08$45.62$538.5211,800——
2012-08-07$46.24$545.8422,200——
2012-08-06$44.78$528.6022,800——
2012-08-03$45.86$541.3514,300——
2012-08-02$43.24$510.4316,800——
2012-08-01$41.75$492.8428,700——
2012-07-31$43.67$515.5020,700——
2012-07-30$43.45$512.9050,700——
2012-07-27$44.09$520.4631,600——
2012-07-26$42.94$506.8831,700——
2012-07-25$43.31$511.2517,200——
2012-07-24$43.84$517.5111,000——
2012-07-23$44.55$525.8917,900——
2012-07-20$46.67$550.9217,200——
2012-07-19$48.00$566.616,200——
2012-07-18$48.71$575.007,400——
2012-07-17$48.01$566.7311,200——
2012-07-16$47.97$566.2615,600——
2012-07-13$48.56$573.2314,700——
2012-07-12$47.09$555.8711,500——
2012-07-11$46.73$551.6211,000——
2012-07-10$46.53$549.2656,200——
2012-07-09$46.35$547.145,100——
2012-07-06$46.08$543.956,900——
2012-07-05$46.50$548.9112,300——
2012-07-03$47.14$556.466,500——
2012-07-02$46.49$548.7915,300——
2012-06-29$45.23$533.9216,900——
2012-06-28$44.07$520.229,700——
2012-06-27$44.35$523.536,900——
2012-06-26$43.83$513.855,900——
2012-06-25$43.61$511.2711,000——
2012-06-22$44.24$518.6659,300——
2012-06-21$42.50$498.2618,800——
2012-06-20$44.89$526.2811,800——
2012-06-19$45.32$531.3217,400——
2012-06-18$43.19$506.3516,000——
2012-06-15$42.84$502.2441,300——
2012-06-14$42.73$500.9516,900——
2012-06-13$40.96$480.2040,900——
2012-06-12$41.78$489.8222,300——
2012-06-11$41.42$485.5952,500——
2012-06-08$43.02$504.3516,800——
2012-06-07$42.98$503.8818,300——
2012-06-06$43.32$507.8729,600——
2012-06-05$42.87$502.5918,400——
2012-06-04$42.29$495.7919,600——
2012-06-01$42.11$493.6825,700——
2012-05-31$42.81$501.8934,000——
2012-05-30$43.20$506.4619,000——
2012-05-29$43.49$509.8613,800——
2012-05-25$43.27$507.288,700——
2012-05-24$43.10$505.2911,500——
2012-05-23$42.76$501.3016,800——
2012-05-22$42.85$502.3620,300——
2012-05-21$43.12$505.5317,200——
2012-05-18$41.90$491.2229,000——
2012-05-17$43.25$507.0521,600——
2012-05-16$43.19$506.3511,100——
2012-05-15$42.88$502.7113,300——
2012-05-14$42.72$500.8423,700——
2012-05-11$42.90$502.9530,000——
2012-05-10$43.18$506.2312,100——
2012-05-09$43.41$508.9323,000——
2012-05-08$43.89$514.5523,300——
2012-05-07$43.00$504.1231,700——
2012-05-04$43.46$509.5143,000——
2012-05-03$44.80$525.2235,700——
2012-05-02$45.71$535.8917,700——
2012-05-01$45.41$532.3727,000——
2012-04-30$45.60$534.6018,500——
2012-04-27$46.25$542.2220,800——
2012-04-26$46.02$539.5211,800——
2012-04-25$45.97$538.9433,700——
2012-04-24$44.92$526.6310,900——
2012-04-23$44.00$515.8429,400——
2012-04-20$45.06$528.2728,000——
2012-04-19$44.95$526.9823,400——
2012-04-18$45.08$528.5017,100——
2012-04-17$45.62$534.8317,900——
2012-04-16$44.81$525.345,800——
2012-04-13$44.74$524.5225,800——
2012-04-12$45.19$529.79103,300——
2012-04-11$44.53$522.0622,000——
2012-04-10$43.13$505.6435,800——
2012-04-09$44.79$525.1019,200——
2012-04-05$45.63$534.9527,800——
2012-04-04$45.37$531.9025,600——
2012-04-03$46.35$543.3942,900——
2012-04-02$47.02$551.2526,800——
2012-03-30$45.56$534.1337,500——
2012-03-29$45.80$536.9435,600——
2012-03-28$45.69$535.6524,600——
2012-03-27$45.76$532.9613,300——
2012-03-26$46.50$541.5853,300——
2012-03-23$45.22$526.6727,200——
2012-03-22$44.45$517.7020,200——
2012-03-21$45.04$524.5749,200——
2012-03-20$45.25$527.0215,300——
2012-03-19$46.35$539.8327,400——
2012-03-16$45.77$533.0834,700——
2012-03-15$45.90$534.5934,100——
2012-03-14$45.90$534.5946,900——
2012-03-13$46.58$542.5161,900——
2012-03-12$45.81$533.5427,200——
2012-03-09$46.01$535.8712,500——
2012-03-08$45.46$529.4610,900——
2012-03-07$45.31$527.7213,200——
2012-03-06$44.64$519.9116,100——
2012-03-05$45.21$526.5537,300——
2012-03-02$44.10$513.6233,600——
2012-03-01$45.33$527.9547,600——
2012-02-29$44.82$522.0122,100——
2012-02-28$46.97$547.0514,000——
2012-02-27$47.29$550.7834,500——
2012-02-24$46.84$545.549,500——
2012-02-23$47.85$557.3011,800——
2012-02-22$46.33$539.6012,500——
2012-02-21$46.18$537.8519,700——
2012-02-17$46.77$544.7213,700——
2012-02-16$46.61$542.8620,000——
2012-02-15$45.07$524.9212,600——
2012-02-14$45.91$534.7114,000——
2012-02-13$46.33$539.6013,900——
2012-02-10$46.07$536.5716,900——
2012-02-09$46.90$546.247,200——
2012-02-08$47.34$551.3618,600——
2012-02-07$47.73$555.9023,600——
2012-02-06$48.47$564.5214,500——
2012-02-03$48.56$565.5740,000——
2012-02-02$46.71$544.0229,400——
2012-02-01$46.98$547.1794,200——
2012-01-31$44.33$516.3047,100——
2012-01-30$44.90$522.9410,800——
2012-01-27$45.51$530.0545,900——
2012-01-26$45.19$526.3275,300——
2012-01-25$45.83$533.7717,600——
2012-01-24$45.62$531.3331,800——
2012-01-23$44.34$516.4212,600——
2012-01-20$44.87$522.5925,200——
2012-01-19$44.58$519.2213,700——
2012-01-18$43.98$512.2335,800——
2012-01-17$42.26$492.1933,700——
2012-01-13$42.36$493.3617,500——
2012-01-12$42.06$489.8711,800——
2012-01-11$41.32$481.259,300——
2012-01-10$42.01$489.2814,700——
2012-01-09$41.11$478.8026,500——
2012-01-06$42.24$491.9632,900——
2012-01-05$42.09$490.2118,500——
2012-01-04$42.97$500.4621,100——
2012-01-03$42.99$500.7052,800——