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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.43$1,265.8645,400——
2019-12-30$85.50$1,252.2424,900——
2019-12-27$84.96$1,236.7137,700——
2019-12-26$84.48$1,229.7218,500——
2019-12-24$84.91$1,235.9815,300——
2019-12-23$86.00$1,251.8524,900——
2019-12-20$86.15$1,254.03116,900——
2019-12-19$86.00$1,251.8592,300——
2019-12-18$87.13$1,268.3071,900——
2019-12-17$87.90$1,279.5180,300——
2019-12-16$87.49$1,273.5480,300——
2019-12-13$86.95$1,265.6832,900——
2019-12-12$87.37$1,271.7951,400——
2019-12-11$87.99$1,280.8237,400——
2019-12-10$87.73$1,277.0345,400——
2019-12-09$86.40$1,257.6779,100——
2019-12-06$85.26$1,241.0847,500——
2019-12-05$83.99$1,222.5937,100——
2019-12-04$84.35$1,227.8328,700——
2019-12-03$84.09$1,224.0539,400——
2019-12-02$84.18$1,225.3631,400——
2019-11-29$85.00$1,237.298,300——
2019-11-27$85.62$1,246.3215,500——
2019-11-26$85.41$1,243.2644,600——
2019-11-25$86.97$1,265.9736,300——
2019-11-22$86.82$1,263.7939,300——
2019-11-21$86.40$1,257.6735,100——
2019-11-20$84.80$1,234.3853,600——
2019-11-19$84.46$1,229.4354,900——
2019-11-18$83.95$1,222.0127,400——
2019-11-15$84.70$1,232.9333,300——
2019-11-14$84.30$1,227.1032,900——
2019-11-13$82.40$1,199.4524,600——
2019-11-12$82.31$1,198.1433,200——
2019-11-11$83.09$1,209.4941,800——
2019-11-08$83.16$1,210.5115,500——
2019-11-07$82.86$1,206.1425,600——
2019-11-06$82.71$1,203.9634,500——
2019-11-05$82.63$1,202.8024,300——
2019-11-04$83.04$1,208.7622,300——
2019-11-01$82.56$1,201.7844,400——
2019-10-31$82.18$1,196.2539,800——
2019-10-30$82.21$1,196.6831,200——
2019-10-29$80.85$1,176.8925,500——
2019-10-28$80.37$1,169.9020,500——
2019-10-25$80.10$1,165.9722,900——
2019-10-24$80.49$1,171.6424,800——
2019-10-23$80.73$1,175.1417,800——
2019-10-22$80.71$1,174.8530,900——
2019-10-21$81.89$1,192.0233,300——
2019-10-18$82.13$1,195.5248,000——
2019-10-17$81.53$1,186.7825,600——
2019-10-16$80.98$1,178.7823,600——
2019-10-15$81.35$1,184.1618,700——
2019-10-14$80.25$1,168.1516,300——
2019-10-11$80.51$1,171.9440,600——
2019-10-10$80.18$1,167.1336,600——
2019-10-09$80.19$1,167.2893,100——
2019-10-08$77.63$1,130.01149,200——
2019-10-07$79.78$1,161.3191,000——
2019-10-04$80.44$1,170.9236,200——
2019-10-03$81.72$1,189.5524,600——
2019-10-02$81.49$1,186.2029,400——
2019-10-01$81.49$1,186.2032,200——
2019-09-30$81.85$1,191.4422,600——
2019-09-27$81.72$1,189.5513,600——
2019-09-26$82.43$1,192.3226,000——
2019-09-25$83.90$1,213.5821,600——
2019-09-24$82.50$1,193.3336,900——
2019-09-23$83.31$1,205.0412,500——
2019-09-20$83.89$1,213.43118,500——
2019-09-19$83.78$1,211.8435,500——
2019-09-18$83.40$1,206.3534,900——
2019-09-17$83.41$1,206.4948,800——
2019-09-16$84.41$1,220.9628,600——
2019-09-13$84.71$1,225.2941,100——
2019-09-12$83.81$1,212.2848,300——
2019-09-11$83.79$1,211.9952,100——
2019-09-10$81.93$1,185.0830,600——
2019-09-09$81.19$1,174.3830,000——
2019-09-06$79.70$1,152.8331,400——
2019-09-05$80.10$1,158.6145,200——
2019-09-04$78.42$1,134.3134,100——
2019-09-03$79.66$1,152.2530,700——
2019-08-30$80.80$1,168.7428,900——
2019-08-29$79.98$1,156.8824,600——
2019-08-28$81.25$1,175.2524,000——
2019-08-27$80.09$1,158.4763,200——
2019-08-26$81.51$1,179.0115,700——
2019-08-23$80.04$1,157.7449,400——
2019-08-22$82.31$1,190.5823,600——
2019-08-21$83.22$1,203.7422,000——
2019-08-20$81.85$1,183.9316,300——
2019-08-19$82.68$1,195.9342,400——
2019-08-16$82.19$1,188.8465,400——
2019-08-15$82.61$1,194.9220,700——
2019-08-14$82.95$1,199.8423,600——
2019-08-13$84.50$1,222.2621,000——
2019-08-12$83.39$1,206.2019,000——
2019-08-09$83.70$1,210.6923,000——
2019-08-08$83.91$1,213.7243,900——
2019-08-07$84.17$1,217.4821,200——
2019-08-06$84.21$1,218.0628,900——
2019-08-05$84.69$1,225.0134,800——
2019-08-02$86.11$1,245.5421,900——
2019-08-01$86.15$1,246.1242,100——
2019-07-31$87.60$1,267.1057,900——
2019-07-30$87.92$1,271.736,900——
2019-07-29$86.39$1,249.5922,400——
2019-07-26$85.87$1,242.0732,200——
2019-07-25$84.44$1,221.3913,000——
2019-07-24$84.05$1,215.7559,400——
2019-07-23$84.39$1,220.6723,100——
2019-07-22$84.76$1,226.0237,800——
2019-07-19$83.93$1,214.0122,600——
2019-07-18$83.56$1,208.6614,500——
2019-07-17$83.06$1,201.4320,600——
2019-07-16$83.06$1,201.4320,400——
2019-07-15$82.57$1,194.3453,900——
2019-07-12$81.12$1,173.3732,500——
2019-07-11$81.08$1,172.7915,600——
2019-07-10$80.69$1,167.1518,000——
2019-07-09$80.12$1,158.9032,400——
2019-07-08$80.48$1,164.1138,900——
2019-07-05$80.53$1,164.8321,100——
2019-07-03$80.75$1,168.019,700——
2019-07-02$81.16$1,173.9528,800——
2019-07-01$80.48$1,164.1121,900——
2019-06-28$81.15$1,173.8072,500——
2019-06-27$80.40$1,162.9534,800——
2019-06-26$78.95$1,134.4633,200——
2019-06-25$79.52$1,142.6530,000——
2019-06-24$81.43$1,170.0942,500——
2019-06-21$80.39$1,155.1590,400——
2019-06-20$80.72$1,159.8939,000——
2019-06-19$82.22$1,181.4440,500——
2019-06-18$82.00$1,178.2832,300——
2019-06-17$81.25$1,167.5137,100——
2019-06-14$81.31$1,168.3732,700——
2019-06-13$81.23$1,167.2256,300——
2019-06-12$79.96$1,148.9728,700——
2019-06-11$79.53$1,142.7936,000——
2019-06-10$79.53$1,142.7927,900——
2019-06-07$79.68$1,144.9516,200——
2019-06-06$78.80$1,132.3023,900——
2019-06-05$78.44$1,127.1316,800——
2019-06-04$78.50$1,127.9951,300——
2019-06-03$78.85$1,133.0236,500——
2019-05-31$77.67$1,116.0644,300——
2019-05-30$77.44$1,112.7624,000——
2019-05-29$76.47$1,098.8229,700——
2019-05-28$77.83$1,118.3660,300——
2019-05-24$78.01$1,120.9520,300——
2019-05-23$76.91$1,105.1433,700——
2019-05-22$79.24$1,138.6244,200——
2019-05-21$80.08$1,150.6941,600——
2019-05-20$79.75$1,145.9532,500——
2019-05-17$79.99$1,149.4041,400——
2019-05-16$78.71$1,131.0120,300——
2019-05-15$79.02$1,135.4649,300——
2019-05-14$79.33$1,139.9266,100——
2019-05-13$77.99$1,120.6629,800——
2019-05-10$77.16$1,108.7436,300——
2019-05-09$77.92$1,119.6615,700——
2019-05-08$76.73$1,102.5628,500——
2019-05-07$76.30$1,096.3825,800——
2019-05-06$76.41$1,097.9624,800——
2019-05-03$76.01$1,092.2126,100——
2019-05-02$74.89$1,076.1217,700——
2019-05-01$74.47$1,070.0821,100——
2019-04-30$75.43$1,083.8841,500——
2019-04-29$74.83$1,075.2621,900——
2019-04-26$74.99$1,077.5533,100——
2019-04-25$72.86$1,046.9534,500——
2019-04-24$74.20$1,066.2053,400——
2019-04-23$72.48$1,041.4985,200——
2019-04-22$71.68$1,029.9926,600——
2019-04-18$72.78$1,045.8027,100——
2019-04-17$72.23$1,037.8948,700——
2019-04-16$73.03$1,049.3944,700——
2019-04-15$73.86$1,061.3226,700——
2019-04-12$73.62$1,057.8721,800——
2019-04-11$73.83$1,060.8924,400——
2019-04-10$74.83$1,075.2634,900——
2019-04-09$73.08$1,050.1135,800——
2019-04-08$74.18$1,065.9233,800——
2019-04-05$74.88$1,075.9740,800——
2019-04-04$74.22$1,066.4930,400——
2019-04-03$74.12$1,065.0541,400——
2019-04-02$74.44$1,069.6528,000——
2019-04-01$75.37$1,083.0132,700——
2019-03-29$75.88$1,090.3452,800——
2019-03-28$76.62$1,100.9834,600——
2019-03-27$77.61$1,108.0242,300——
2019-03-26$78.05$1,114.3026,100——
2019-03-25$77.88$1,111.8720,800——
2019-03-22$78.62$1,122.4449,600——
2019-03-21$79.29$1,132.0017,500——
2019-03-20$79.08$1,129.0035,400——
2019-03-19$80.24$1,145.5724,300——
2019-03-18$81.53$1,163.9858,200——
2019-03-15$79.48$1,134.71223,000——
2019-03-14$80.80$1,153.5656,100——
2019-03-13$80.68$1,151.8557,000——
2019-03-12$79.32$1,132.4340,800——
2019-03-11$79.49$1,134.8643,600——
2019-03-08$78.47$1,120.2939,700——
2019-03-07$76.74$1,095.6077,100——
2019-03-06$76.69$1,094.8856,000——
2019-03-05$78.72$1,123.8626,700——
2019-03-04$78.56$1,121.5848,900——
2019-03-01$81.06$1,157.2730,300——
2019-02-28$81.41$1,162.2732,800——
2019-02-27$80.49$1,149.1331,300——
2019-02-26$81.91$1,169.4154,300——
2019-02-25$82.76$1,181.5441,200——
2019-02-22$83.59$1,193.3933,800——
2019-02-21$83.52$1,192.3928,500——
2019-02-20$82.10$1,172.1250,000——
2019-02-19$84.03$1,199.6744,800——
2019-02-15$83.88$1,197.5330,800——
2019-02-14$83.50$1,192.1131,600——
2019-02-13$83.72$1,195.2533,500——
2019-02-12$83.75$1,195.6839,300——
2019-02-11$83.29$1,189.1140,500——
2019-02-08$82.41$1,176.5558,600——
2019-02-07$81.69$1,166.2736,400——
2019-02-06$81.09$1,157.7015,600——
2019-02-05$81.10$1,157.8422,200——
2019-02-04$81.20$1,159.2730,400——
2019-02-01$80.56$1,150.1335,300——
2019-01-31$80.33$1,146.8566,900——
2019-01-30$79.47$1,134.5758,200——
2019-01-29$78.81$1,125.1535,200——
2019-01-28$77.84$1,111.3029,400——
2019-01-25$77.53$1,106.8836,900——
2019-01-24$75.76$1,081.6120,300——
2019-01-23$76.44$1,091.3127,100——
2019-01-22$74.75$1,067.1953,300——
2019-01-18$75.29$1,074.9047,100——
2019-01-17$76.54$1,092.7445,900——
2019-01-16$76.00$1,085.0340,500——
2019-01-15$76.96$1,098.7420,500——
2019-01-14$75.40$1,076.4738,500——
2019-01-11$76.40$1,090.7435,800——
2019-01-10$76.40$1,090.7420,600——
2019-01-09$76.63$1,094.0370,200——
2019-01-08$77.85$1,111.4443,700——
2019-01-07$77.97$1,113.1634,400——
2019-01-04$77.76$1,110.1633,700——
2019-01-03$76.78$1,096.1721,100——
2019-01-02$77.72$1,109.5926,300——