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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$66.41$1,004.3924,700——
2020-12-30$66.74$1,009.3916,200——
2020-12-29$67.19$1,008.3333,100——
2020-12-28$68.98$1,035.1936,400——
2020-12-24$66.28$994.6710,100——
2020-12-23$66.80$1,002.4723,400——
2020-12-22$66.40$996.4726,400——
2020-12-21$66.73$1,001.4228,400——
2020-12-18$68.02$1,020.78186,500——
2020-12-17$69.23$1,038.9437,600——
2020-12-16$68.14$1,022.5839,000——
2020-12-15$67.41$1,011.6331,700——
2020-12-14$66.13$992.4246,700——
2020-12-11$67.18$1,008.1822,900——
2020-12-10$67.44$1,012.0840,700——
2020-12-09$68.18$1,023.1831,200——
2020-12-08$69.33$1,040.4438,700——
2020-12-07$67.50$1,012.9840,000——
2020-12-04$66.76$1,001.8733,800——
2020-12-03$63.53$953.4039,400——
2020-12-02$62.74$941.5539,100——
2020-12-01$61.99$930.2944,600——
2020-11-30$62.22$933.7472,600——
2020-11-27$64.78$972.1618,000——
2020-11-25$64.00$960.4536,000——
2020-11-24$64.40$966.4642,500——
2020-11-23$63.53$953.4042,600——
2020-11-20$64.60$969.4621,200——
2020-11-19$66.17$993.0231,900——
2020-11-18$66.53$998.4227,300——
2020-11-17$67.46$1,012.3837,000——
2020-11-16$70.57$1,059.0539,700——
2020-11-13$71.03$1,065.9524,300——
2020-11-12$69.32$1,040.2920,200——
2020-11-11$72.21$1,083.6619,900——
2020-11-10$73.76$1,106.9247,100——
2020-11-09$68.32$1,025.2847,200——
2020-11-06$64.06$961.3533,700——
2020-11-05$64.86$973.3631,000——
2020-11-04$65.25$979.2116,900——
2020-11-03$67.73$1,016.4339,000——
2020-11-02$65.68$985.6717,800——
2020-10-30$63.30$949.9544,600——
2020-10-29$63.78$957.1529,600——
2020-10-28$64.04$961.0530,800——
2020-10-27$65.18$978.1621,500——
2020-10-26$66.58$999.1727,300——
2020-10-23$66.57$999.0220,500——
2020-10-22$65.13$977.4129,700——
2020-10-21$64.18$963.1621,700——
2020-10-20$63.43$951.9026,300——
2020-10-19$63.38$951.1514,700——
2020-10-16$63.58$954.1524,000——
2020-10-15$63.71$956.1017,600——
2020-10-14$63.00$945.4512,800——
2020-10-13$63.87$958.5020,200——
2020-10-12$64.73$971.4120,300——
2020-10-09$65.37$981.0120,400——
2020-10-08$65.46$982.3632,000——
2020-10-07$64.36$965.8642,400——
2020-10-06$63.52$953.2527,300——
2020-10-05$64.02$960.7523,200——
2020-10-02$62.08$931.6422,600——
2020-10-01$61.24$919.0339,000——
2020-09-30$62.31$935.0953,800——
2020-09-29$61.80$927.4430,100——
2020-09-28$63.15$939.8928,700——
2020-09-25$62.02$923.0844,900——
2020-09-24$60.17$895.5441,600——
2020-09-23$59.22$881.4039,800——
2020-09-22$60.79$904.7741,900——
2020-09-21$61.68$918.0258,800——
2020-09-18$65.68$977.55165,300——
2020-09-17$61.17$910.4331,000——
2020-09-16$61.58$916.5340,100——
2020-09-15$62.65$932.4533,200——
2020-09-14$62.56$931.1127,800——
2020-09-11$60.47$900.0138,000——
2020-09-10$61.18$910.5726,700——
2020-09-09$61.60$916.8336,800——
2020-09-08$61.46$914.7431,700——
2020-09-04$61.78$919.5031,200——
2020-09-03$62.67$932.7530,300——
2020-09-02$63.70$948.0822,600——
2020-09-01$63.48$944.8126,800——
2020-08-31$63.70$948.0845,700——
2020-08-28$65.12$969.2228,500——
2020-08-27$64.64$962.0719,800——
2020-08-26$63.94$951.6528,600——
2020-08-25$65.66$977.2521,100——
2020-08-24$66.00$982.3127,300——
2020-08-21$64.42$958.8034,700——
2020-08-20$64.14$954.6320,600——
2020-08-19$64.80$964.4542,700——
2020-08-18$63.69$947.9352,200——
2020-08-17$65.04$968.0218,500——
2020-08-14$64.91$966.0919,700——
2020-08-13$66.17$984.8427,600——
2020-08-12$66.59$991.0938,500——
2020-08-11$65.65$977.1040,800——
2020-08-10$65.55$975.6273,900——
2020-08-07$66.15$984.5543,300——
2020-08-06$62.72$933.4938,500——
2020-08-05$62.53$930.6743,300——
2020-08-04$60.57$901.5056,400——
2020-08-03$60.83$905.3675,500——
2020-07-31$59.32$882.89101,900——
2020-07-30$61.91$921.4435,000——
2020-07-29$63.02$937.9632,000——
2020-07-28$60.22$896.2922,900——
2020-07-27$60.95$907.1523,900——
2020-07-24$59.85$890.7823,600——
2020-07-23$60.98$907.6020,700——
2020-07-22$61.21$911.0236,700——
2020-07-21$61.39$913.7038,300——
2020-07-20$60.52$900.7543,100——
2020-07-17$63.56$946.0044,300——
2020-07-16$61.32$912.6646,600——
2020-07-15$63.36$943.0259,200——
2020-07-14$60.39$898.8244,000——
2020-07-13$60.40$898.9636,800——
2020-07-10$61.22$911.1752,500——
2020-07-09$58.98$877.8354,800——
2020-07-08$60.19$895.8444,400——
2020-07-07$60.39$898.8244,300——
2020-07-06$63.56$946.0031,100——
2020-07-02$63.46$944.5127,300——
2020-07-01$63.90$951.0648,200——
2020-06-30$63.44$944.2187,600——
2020-06-29$63.40$943.6259,500——
2020-06-26$59.52$878.13146,100——
2020-06-25$60.36$890.5243,500——
2020-06-24$59.09$871.7866,100——
2020-06-23$59.89$883.5955,300——
2020-06-22$59.04$871.0561,700——
2020-06-19$59.81$882.41141,100——
2020-06-18$61.43$906.3141,700——
2020-06-17$62.00$914.7234,000——
2020-06-16$64.25$947.9133,900——
2020-06-15$62.63$924.0146,300——
2020-06-12$62.63$924.0167,000——
2020-06-11$64.20$947.1775,400——
2020-06-10$66.71$984.2143,000——
2020-06-09$67.70$998.8126,200——
2020-06-08$69.14$1,020.0629,400——
2020-06-05$68.10$1,004.7142,000——
2020-06-04$64.85$956.7622,100——
2020-06-03$66.73$984.5036,800——
2020-06-02$66.39$979.4828,300——
2020-06-01$66.25$977.4260,400——
2020-05-29$67.07$989.5253,100——
2020-05-28$69.51$1,025.5244,600——
2020-05-27$69.68$1,028.0250,200——
2020-05-26$67.13$990.4043,800——
2020-05-22$65.18$961.6324,600——
2020-05-21$64.97$958.5326,400——
2020-05-20$64.96$958.3935,500——
2020-05-19$63.33$934.3446,700——
2020-05-18$64.93$957.9458,900——
2020-05-15$58.41$861.7582,000——
2020-05-14$59.06$871.3489,900——
2020-05-13$61.41$906.0155,600——
2020-05-12$62.11$916.3433,800——
2020-05-11$64.63$953.5241,900——
2020-05-08$66.62$982.8841,400——
2020-05-07$64.64$953.6748,300——
2020-05-06$63.75$940.5434,800——
2020-05-05$66.12$975.5037,800——
2020-05-04$64.44$950.7240,600——
2020-05-01$66.88$986.7157,500——
2020-04-30$68.37$1,008.7070,900——
2020-04-29$73.97$1,091.3262,200——
2020-04-28$71.58$1,056.0642,900——
2020-04-27$72.46$1,069.0434,300——
2020-04-24$71.18$1,050.1536,800——
2020-04-23$70.42$1,038.9433,300——
2020-04-22$70.53$1,040.5626,900——
2020-04-21$70.10$1,034.2230,600——
2020-04-20$71.73$1,058.2756,600——
2020-04-17$74.89$1,104.8949,400——
2020-04-16$72.08$1,063.4365,800——
2020-04-15$74.35$1,096.9253,500——
2020-04-14$77.87$1,148.8533,000——
2020-04-13$77.32$1,140.7454,000——
2020-04-09$80.51$1,187.8082,600——
2020-04-08$77.99$1,150.6273,400——
2020-04-07$74.91$1,105.18116,700——
2020-04-06$75.86$1,119.2076,300——
2020-04-03$69.06$1,018.8858,800——
2020-04-02$69.00$1,017.9943,300——
2020-04-01$67.09$989.8149,500——
2020-03-31$71.73$1,058.2798,100——
2020-03-30$74.52$1,099.4345,600——
2020-03-27$71.40$1,045.7359,200——
2020-03-26$75.25$1,102.1160,400——
2020-03-25$72.24$1,058.0363,700——
2020-03-24$69.19$1,013.3682,400——
2020-03-23$69.04$1,011.1693,000——
2020-03-20$69.92$1,024.05223,200——
2020-03-19$69.67$1,020.39134,900——
2020-03-18$63.79$934.27126,500——
2020-03-17$62.79$919.63118,000——
2020-03-16$56.96$834.24118,800——
2020-03-13$63.42$928.85129,200——
2020-03-12$63.00$922.70109,400——
2020-03-11$68.44$1,002.3861,900——
2020-03-10$72.65$1,064.0478,000——
2020-03-09$72.12$1,056.2791,500——
2020-03-06$74.43$1,090.1145,400——
2020-03-05$74.48$1,090.8484,500——
2020-03-04$75.53$1,106.2263,000——
2020-03-03$72.19$1,057.3054,700——
2020-03-02$72.44$1,060.96116,700——
2020-02-28$74.21$1,086.88109,100——
2020-02-27$77.82$1,139.7692,100——
2020-02-26$75.71$1,108.8550,900——
2020-02-25$76.83$1,125.2643,300——
2020-02-24$78.79$1,153.9663,600——
2020-02-21$83.66$1,225.2944,600——
2020-02-20$83.08$1,216.7929,600——
2020-02-19$83.83$1,227.7838,000——
2020-02-18$82.75$1,211.9620,800——
2020-02-14$82.81$1,212.8430,100——
2020-02-13$83.07$1,216.6525,300——
2020-02-12$83.63$1,224.8547,500——
2020-02-11$83.17$1,218.1134,000——
2020-02-10$83.50$1,222.9423,200——
2020-02-07$83.80$1,227.3459,300——
2020-02-06$85.47$1,251.8037,400——
2020-02-05$85.03$1,245.3542,300——
2020-02-04$84.30$1,234.6648,700——
2020-02-03$84.44$1,236.7133,500——
2020-01-31$83.92$1,229.1076,400——
2020-01-30$85.01$1,245.0633,700——
2020-01-29$85.01$1,245.0620,300——
2020-01-28$85.82$1,256.9212,500——
2020-01-27$85.37$1,250.3318,000——
2020-01-24$85.42$1,251.0721,100——
2020-01-23$86.26$1,263.3738,100——
2020-01-22$86.32$1,264.2516,300——
2020-01-21$86.30$1,263.9519,900——
2020-01-17$87.10$1,275.6717,300——
2020-01-16$87.35$1,279.3339,400——
2020-01-15$86.30$1,263.9520,200——
2020-01-14$86.75$1,270.5421,800——
2020-01-13$87.31$1,278.7538,200——
2020-01-10$86.97$1,273.7726,100——
2020-01-09$87.00$1,274.2151,400——
2020-01-08$87.99$1,288.7158,900——
2020-01-07$87.15$1,276.4051,300——
2020-01-06$87.34$1,279.1953,100——
2020-01-03$86.32$1,264.2522,800——
2020-01-02$86.48$1,266.5936,900——