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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$92.42$1,542.19175,800——
2023-12-28$94.52$1,577.23111,700——
2023-12-27$96.60$1,602.09122,700——
2023-12-26$96.69$1,603.58105,400——
2023-12-22$97.58$1,618.34100,000——
2023-12-21$95.47$1,583.3599,100——
2023-12-20$95.33$1,581.03138,500——
2023-12-19$95.39$1,582.02125,400——
2023-12-18$94.03$1,559.47188,900——
2023-12-15$94.21$1,562.452,662,000——
2023-12-14$91.71$1,520.99256,500——
2023-12-13$91.84$1,523.15249,600——
2023-12-12$90.47$1,500.43175,800——
2023-12-11$89.17$1,478.87147,800——
2023-12-08$88.60$1,469.41200,600——
2023-12-07$87.00$1,442.88160,300——
2023-12-06$87.39$1,449.35165,300——
2023-12-05$86.86$1,440.56233,200——
2023-12-04$86.30$1,431.27471,000——
2023-12-01$77.59$1,286.8154,900——
2023-11-30$76.57$1,269.9061,300——
2023-11-29$76.06$1,261.4437,600——
2023-11-28$76.07$1,261.6123,800——
2023-11-27$76.90$1,275.3743,200——
2023-11-24$76.90$1,275.3720,600——
2023-11-22$76.16$1,263.1028,100——
2023-11-21$77.33$1,282.5042,300——
2023-11-20$76.78$1,273.3847,000——
2023-11-17$75.56$1,253.1555,200——
2023-11-16$75.44$1,251.1653,900——
2023-11-15$74.61$1,237.3946,800——
2023-11-14$74.93$1,242.7054,400——
2023-11-13$72.27$1,198.5826,800——
2023-11-10$71.79$1,190.6237,900——
2023-11-09$70.56$1,170.2237,500——
2023-11-08$70.57$1,170.3926,500——
2023-11-07$70.12$1,162.9338,300——
2023-11-06$69.13$1,146.5130,900——
2023-11-03$70.92$1,176.1953,900——
2023-11-02$67.92$1,126.4430,700——
2023-11-01$67.78$1,124.1220,800——
2023-10-31$67.36$1,117.1523,600——
2023-10-30$67.47$1,118.9827,700——
2023-10-27$66.10$1,096.2622,000——
2023-10-26$66.65$1,105.3823,700——
2023-10-25$66.47$1,102.3924,300——
2023-10-24$65.81$1,091.4529,700——
2023-10-23$65.89$1,092.7722,500——
2023-10-20$66.50$1,102.8944,200——
2023-10-19$65.58$1,087.6327,600——
2023-10-18$65.29$1,082.8221,500——
2023-10-17$65.21$1,081.4936,300——
2023-10-16$65.62$1,088.2934,600——
2023-10-13$64.20$1,064.7449,500——
2023-10-12$65.00$1,078.0142,900——
2023-10-11$66.85$1,108.6928,600——
2023-10-10$67.60$1,121.1330,700——
2023-10-09$67.21$1,114.6622,100——
2023-10-06$66.37$1,100.7344,300——
2023-10-05$67.21$1,114.6652,500——
2023-10-04$65.99$1,094.4334,500——
2023-10-03$65.32$1,083.3222,400——
2023-10-02$64.65$1,072.2130,000——
2023-09-29$63.98$1,061.1035,700——
2023-09-28$64.95$1,077.1827,800——
2023-09-27$64.50$1,059.9338,300——
2023-09-26$64.80$1,064.8624,900——
2023-09-25$66.08$1,085.9021,500——
2023-09-22$65.82$1,081.6324,600——
2023-09-21$67.28$1,105.6224,900——
2023-09-20$67.43$1,108.0817,700——
2023-09-19$67.43$1,108.0818,400——
2023-09-18$67.86$1,115.1522,600——
2023-09-15$67.50$1,109.23155,900——
2023-09-14$67.84$1,114.8223,600——
2023-09-13$67.30$1,105.9530,900——
2023-09-12$67.50$1,109.2322,900——
2023-09-11$67.74$1,113.1823,300——
2023-09-08$67.37$1,107.1056,200——
2023-09-07$65.72$1,079.9846,400——
2023-09-06$65.41$1,074.8927,700——
2023-09-05$65.03$1,068.6439,700——
2023-09-01$67.24$1,104.9634,200——
2023-08-31$65.95$1,083.7637,100——
2023-08-30$68.31$1,122.5431,300——
2023-08-29$66.90$1,099.3722,200——
2023-08-28$68.18$1,120.4122,800——
2023-08-25$68.26$1,121.7230,100——
2023-08-24$68.22$1,121.0729,300——
2023-08-23$68.03$1,117.9424,500——
2023-08-22$68.56$1,126.6526,100——
2023-08-21$69.03$1,134.3829,300——
2023-08-18$68.80$1,130.6033,600——
2023-08-17$69.09$1,135.3627,100——
2023-08-16$69.48$1,141.7729,300——
2023-08-15$68.70$1,128.9517,800——
2023-08-14$68.60$1,127.3124,400——
2023-08-11$69.01$1,134.0533,400——
2023-08-10$67.55$1,110.0627,700——
2023-08-09$67.34$1,106.6025,800——
2023-08-08$67.53$1,109.7329,100——
2023-08-07$67.05$1,101.8457,700——
2023-08-04$63.17$1,038.0838,100——
2023-08-03$59.78$982.3726,100——
2023-08-02$59.79$982.5327,900——
2023-08-01$59.85$983.5223,500——
2023-07-31$59.02$969.8856,900——
2023-07-28$58.76$965.6124,900——
2023-07-27$58.35$958.8741,600——
2023-07-26$59.15$972.0228,400——
2023-07-25$59.01$969.7232,500——
2023-07-24$58.97$969.0630,100——
2023-07-21$58.67$964.1352,100——
2023-07-20$58.63$963.4736,300——
2023-07-19$58.47$960.8429,300——
2023-07-18$57.75$949.0140,100——
2023-07-17$57.28$941.2937,300——
2023-07-14$57.69$948.0243,100——
2023-07-13$57.28$941.2930,400——
2023-07-12$57.40$943.2640,300——
2023-07-11$57.39$943.1042,800——
2023-07-10$57.17$939.4840,600——
2023-07-07$58.18$956.0851,400——
2023-07-06$59.33$974.9857,300——
2023-07-05$61.11$1,004.2369,900——
2023-07-03$60.59$995.6828,300——
2023-06-30$61.82$1,015.8941,800——
2023-06-29$61.22$1,006.0344,700——
2023-06-28$61.66$1,003.5738,800——
2023-06-27$61.10$994.4547,500——
2023-06-26$60.59$986.1531,100——
2023-06-23$60.91$991.36106,200——
2023-06-22$60.26$980.7849,600——
2023-06-21$60.00$976.5549,500——
2023-06-20$60.70$987.9447,600——
2023-06-16$61.78$1,005.52179,700——
2023-06-15$60.90$991.2051,300——
2023-06-14$60.90$991.2047,800——
2023-06-13$61.43$999.8349,000——
2023-06-12$61.97$1,008.6149,500——
2023-06-09$61.72$1,004.5529,100——
2023-06-08$62.98$1,025.0530,900——
2023-06-07$63.24$1,029.2845,900——
2023-06-06$62.49$1,017.0848,500——
2023-06-05$61.40$999.3428,600——
2023-06-02$62.17$1,011.8762,300——
2023-06-01$61.32$998.0442,700——
2023-05-31$60.70$987.9455,100——
2023-05-30$59.76$972.6431,300——
2023-05-26$60.01$976.7131,800——
2023-05-25$59.01$960.4442,600——
2023-05-24$58.57$953.2845,600——
2023-05-23$59.97$976.0641,500——
2023-05-22$59.51$968.5834,000——
2023-05-19$59.78$972.9737,300——
2023-05-18$59.48$968.0943,400——
2023-05-17$58.68$955.0732,900——
2023-05-16$58.21$947.4231,000——
2023-05-15$58.32$949.2133,500——
2023-05-12$59.32$965.4831,200——
2023-05-11$58.53$952.6339,300——
2023-05-10$58.76$956.3751,800——
2023-05-09$57.99$943.8449,100——
2023-05-08$56.82$924.7937,100——
2023-05-05$57.01$927.8957,900——
2023-05-04$55.75$907.3838,900——
2023-05-03$56.70$922.8443,900——
2023-05-02$57.42$934.5650,000——
2023-05-01$57.90$942.3743,000——
2023-04-28$57.91$942.5363,300——
2023-04-27$58.05$944.8136,200——
2023-04-26$57.76$940.0941,100——
2023-04-25$57.89$942.2160,900——
2023-04-24$57.65$938.3031,700——
2023-04-21$57.47$935.3744,100——
2023-04-20$57.20$930.9831,500——
2023-04-19$57.20$930.9838,700——
2023-04-18$57.32$932.9345,100——
2023-04-17$58.00$944.0037,000——
2023-04-14$57.70$939.1227,700——
2023-04-13$58.27$948.3959,700——
2023-04-12$58.27$948.3938,700——
2023-04-11$59.01$960.4469,100——
2023-04-10$58.47$951.6579,900——
2023-04-06$57.65$938.3046,300——
2023-04-05$57.94$943.0261,000——
2023-04-04$57.46$935.2136,200——
2023-04-03$56.85$925.2883,400——
2023-03-31$58.07$945.1469,700——
2023-03-30$57.44$934.8845,900——
2023-03-29$57.49$926.4249,000——
2023-03-28$58.21$938.0238,700——
2023-03-27$58.47$942.2172,500——
2023-03-24$57.59$928.0378,700——
2023-03-23$56.02$902.7394,100——
2023-03-22$55.81$899.3576,300——
2023-03-21$56.43$909.34111,300——
2023-03-20$55.99$902.25132,100——
2023-03-17$55.46$893.71873,300——
2023-03-16$57.23$922.23189,300——
2023-03-15$56.36$908.21218,000——
2023-03-14$55.25$890.33196,400——
2023-03-13$52.44$845.04229,000——
2023-03-10$53.02$854.3975,300——
2023-03-09$54.09$871.6374,600——
2023-03-08$53.94$869.2257,700——
2023-03-07$54.26$874.3769,700——
2023-03-06$54.94$885.3372,200——
2023-03-03$55.05$887.1095,200——
2023-03-02$55.22$889.8475,800——
2023-03-01$55.38$892.4262,500——
2023-02-28$55.72$897.90115,400——
2023-02-27$56.51$910.6380,000——
2023-02-24$57.16$921.1043,400——
2023-02-23$58.10$936.2540,400——
2023-02-22$58.01$934.8053,100——
2023-02-21$58.94$949.7949,600——
2023-02-17$58.41$941.2597,800——
2023-02-16$60.39$973.15204,000——
2023-02-15$58.66$945.28146,100——
2023-02-14$58.77$947.0530,600——
2023-02-13$58.77$947.0531,700——
2023-02-10$60.36$972.67159,200——
2023-02-09$58.92$949.4729,600——
2023-02-08$60.63$977.0230,600——
2023-02-07$60.68$977.8342,800——
2023-02-06$59.58$960.1032,200——
2023-02-03$61.91$997.6531,000——
2023-02-02$62.30$1,003.9345,300——
2023-02-01$61.80$995.8773,100——
2023-01-31$59.54$959.4668,100——
2023-01-30$57.77$930.9321,100——
2023-01-27$57.35$924.1725,600——
2023-01-26$58.57$943.8219,400——
2023-01-25$58.14$936.9014,500——
2023-01-24$58.26$938.8377,300——
2023-01-23$58.70$945.9229,700——
2023-01-20$58.76$946.8984,000——
2023-01-19$58.68$945.6042,900——
2023-01-18$58.18$937.5435,300——
2023-01-17$57.51$926.7426,900——
2023-01-13$58.15$937.0627,300——
2023-01-12$57.69$929.6442,000——
2023-01-11$56.28$906.9242,200——
2023-01-10$55.37$892.2632,200——
2023-01-09$55.48$894.0341,000——
2023-01-06$56.11$904.1841,000——
2023-01-05$55.70$897.5846,400——
2023-01-04$57.94$933.6757,200——
2023-01-03$59.67$961.5529,800——