National HealthCare Corporation (NHC) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	245.50	247.79	240.22	242.82	-1.10%	100,939
2026-10-15	236.68	245.64	236.68	245.53	+4.71%	95,878
2026-10-14	230.55	234.65	230.55	234.48	+1.34%	80,773
2026-10-13	231.01	232.77	229.40	231.39	+0.66%	51,514
2026-10-12	226.90	230.96	226.90	229.88	+1.22%	65,278
2026-10-09	224.74	227.95	223.76	227.11	+0.86%	62,819
2026-10-08	221.08	226.76	220.52	225.17	+1.80%	82,206
2026-10-07	225.99	229.19	220.40	221.19	-3.10%	100,865
2026-10-06	231.31	231.94	227.26	228.27	-0.91%	90,579
2026-10-05	227.11	232.16	223.40	230.37	+1.19%	112,690
2026-10-02	225.08	229.53	223.80	227.66	+1.93%	88,312
2026-10-01	220.27	224.91	220.14	223.35	+1.75%	99,949
2026-09-30	224.21	224.30	219.51	219.51	-2.07%	116,839
2026-09-29	225.90	227.58	220.55	224.16	-0.80%	105,244
2026-09-28	226.20	228.96	223.12	225.97	-0.61%	92,620
2026-09-25	221.42	229.45	221.42	227.36	+2.60%	156,166
2026-09-24	224.20	225.16	219.72	221.60	-1.45%	84,381
2026-09-23	222.62	227.10	220.45	224.87	+0.90%	113,757
2026-09-22	224.01	225.72	220.71	222.86	-0.20%	71,931
2026-09-21	223.34	225.29	221.80	223.31	+0.54%	103,567
2026-09-18	224.21	229.05	220.54	222.11	-1.21%	467,825
2026-09-17	226.08	226.08	223.74	224.84	-0.23%	76,130
2026-09-16	226.32	230.09	224.21	225.36	-0.55%	72,005
2026-09-15	226.85	227.57	223.61	226.61	-0.50%	58,202
2026-09-14	223.98	228.69	222.49	227.76	+1.47%	70,768
2026-09-11	224.48	227.89	222.63	224.47	-0.20%	51,958
2026-09-10	226.55	229.96	222.50	224.92	-1.02%	75,471
2026-09-09	221.30	229.57	219.58	227.24	+2.84%	93,807
2026-09-08	217.28	222.63	216.26	220.97	+1.07%	82,357
2026-09-04	218.49	222.77	215.90	218.64	-1.35%	61,029
2026-09-03	218.57	221.91	215.02	221.64	+1.98%	78,327
2026-09-02	220.42	222.39	216.08	217.34	-0.74%	117,525
2026-09-01	217.40	222.68	215.85	218.97	+1.13%	129,164
2026-08-31	222.87	222.87	214.15	216.53	-2.77%	91,339
2026-08-28	224.45	224.75	221.28	222.70	+0.20%	147,493
2026-08-27	223.07	224.99	220.47	222.26	-1.26%	122,658
2026-08-26	224.98	228.00	222.46	225.09	+0.16%	89,453
2026-08-25	228.84	228.84	223.51	224.73	-1.60%	94,146
2026-08-24	233.63	236.00	227.88	228.38	-2.15%	90,610
2026-08-21	237.08	237.80	229.30	233.40	-1.41%	90,849
2026-08-20	232.88	239.29	232.88	236.75	+1.16%	114,464
2026-08-19	235.57	239.19	231.62	234.04	-0.06%	101,788
2026-08-18	229.43	234.17	227.76	234.17	+2.62%	95,942
2026-08-17	223.66	228.90	223.66	228.20	+2.06%	93,480
2026-08-14	209.33	226.33	209.33	223.59	+1.71%	178,323
2026-08-13	220.69	224.88	219.03	219.84	-0.81%	106,595
2026-08-12	216.84	223.59	216.84	221.64	+2.28%	144,081
2026-08-11	220.27	222.31	215.47	216.69	-1.97%	95,589
2026-08-10	213.24	222.06	213.24	221.04	+2.55%	123,698
2026-08-07	222.73	226.87	211.59	215.54	-1.78%	128,712
2026-08-06	221.21	227.41	218.09	219.45	-0.90%	108,237
2026-08-05	208.00	222.15	202.74	221.45	+6.36%	134,390
2026-08-04	220.85	223.15	208.16	208.20	-6.54%	166,854
2026-08-03	225.84	228.48	222.02	222.76	-1.45%	106,062
2026-07-31	229.45	229.45	220.66	226.03	-1.28%	85,772
2026-07-30	230.43	231.00	227.03	228.97	+0.14%	147,888
2026-07-29	232.00	232.67	227.91	228.66	-1.01%	81,384
2026-07-28	226.57	231.34	226.57	231.00	+2.17%	65,373
2026-07-27	226.80	230.10	225.18	226.09	+0.18%	102,918
2026-07-24	223.41	227.12	221.31	225.69	+1.89%	72,354
2026-07-23	220.00	222.39	217.78	221.51	+0.53%	123,275
2026-07-22	222.75	222.90	216.39	220.34	-1.13%	91,039
2026-07-21	220.62	225.39	217.76	222.85	+1.35%	110,827
2026-07-20	230.33	232.25	219.41	219.88	-3.63%	78,520
2026-07-17	224.97	231.72	222.90	228.16	+1.57%	131,368
2026-07-16	216.57	229.16	216.57	224.64	+3.92%	140,635
2026-07-15	209.35	217.09	208.16	216.17	+2.55%	96,653
2026-07-14	208.50	211.92	204.20	210.79	+1.40%	89,306
2026-07-13	210.75	213.53	207.27	207.87	-1.19%	130,895
2026-07-10	215.00	215.33	207.67	210.38	-1.77%	109,544
2026-07-09	213.29	214.71	210.14	214.18	+1.13%	101,106
2026-07-08	214.18	216.85	209.37	211.78	-2.13%	113,311
2026-07-07	217.50	219.70	212.97	216.40	-0.47%	165,667
2026-07-06	219.12	220.86	216.27	217.43	-0.46%	103,124
2026-07-02	213.86	219.03	213.56	218.44	+2.69%	105,553
2026-07-01	212.37	215.76	212.37	212.71	+0.64%	99,034
2026-06-30	205.50	213.31	203.85	211.36	+2.44%	126,309
2026-06-29	205.28	207.32	198.59	206.33	-0.10%	137,251
2026-06-26	202.05	206.54	198.38	206.54	+2.49%	503,970
2026-06-25	202.61	203.03	198.00	201.53	-0.63%	105,491
2026-06-24	197.41	204.77	197.41	202.81	+1.64%	103,215
2026-06-23	200.81	205.66	198.28	199.54	-0.92%	140,028
2026-06-22	199.20	202.86	196.52	201.40	-0.06%	180,134
2026-06-18	193.13	205.90	190.86	201.53	+5.46%	667,245
2026-06-17	191.10	192.70	186.65	191.10	-0.45%	130,169
2026-06-16	196.04	200.66	190.25	191.97	-1.85%	142,594
2026-06-15	198.14	199.81	194.50	195.59	-1.08%	134,272
2026-06-12	197.44	202.81	196.25	197.72	+0.90%	110,871
2026-06-11	194.07	197.24	193.19	195.95	+2.16%	96,381
2026-06-10	193.55	196.70	191.81	191.81	-0.16%	153,429
2026-06-09	188.94	193.18	188.94	192.12	+2.34%	142,535
2026-06-08	193.33	195.90	187.65	187.73	-2.29%	151,839
2026-06-05	187.80	194.88	187.80	192.13	+2.19%	105,788
2026-06-04	186.46	190.17	185.17	188.02	+0.85%	77,585
2026-06-03	187.19	188.56	183.46	186.44	+1.69%	116,424
2026-06-02	180.11	183.61	176.75	183.35	+2.20%	118,795
2026-06-01	183.44	185.91	179.31	179.40	-2.72%	145,211
2026-05-29	184.00	185.16	181.10	184.42	-0.23%	76,270
2026-05-28	192.90	192.90	182.94	184.84	-3.73%	86,158
2026-05-27	191.21	193.95	189.10	192.00	+1.05%	103,276
2026-05-26	193.97	195.67	182.01	190.00	-3.06%	178,516
2026-05-22	194.90	197.45	193.11	196.00	+0.00%	132,805
2026-05-21	197.32	197.32	191.50	196.00	-1.76%	148,896
2026-05-20	205.06	205.06	195.47	199.51	+1.79%	85,328
2026-05-19	196.10	200.09	192.88	196.00	-0.15%	102,065
2026-05-18	193.65	199.53	193.65	196.30	+1.37%	90,360
2026-05-15	195.60	197.00	190.93	193.65	-2.18%	75,792
2026-05-14	196.35	199.62	195.40	197.96	+1.67%	63,036
2026-05-13	190.88	194.76	189.20	194.71	+2.77%	104,466
2026-05-12	190.71	191.91	185.34	189.47	-0.15%	122,666
2026-05-11	190.71	193.20	185.50	189.75	+0.49%	89,528
2026-05-08	174.50	189.95	174.50	188.82	+10.15%	150,312
2026-05-07	170.61	173.64	169.80	171.42	+1.19%	64,221
2026-05-06	168.39	172.00	168.39	169.41	+1.41%	111,979
2026-05-05	172.09	173.33	166.56	167.05	-2.09%	65,411
2026-05-04	173.87	173.87	168.88	170.61	-2.43%	70,356
2026-05-01	173.31	179.01	172.03	174.86	+0.91%	98,291
2026-04-30	174.08	174.08	168.34	173.29	-1.02%	101,971
2026-04-29	173.13	175.47	172.30	175.07	+0.25%	115,319
2026-04-28	176.38	177.47	174.14	174.64	-0.99%	66,236
2026-04-27	171.79	177.04	171.79	176.38	+2.04%	98,295
2026-04-24	169.78	173.98	169.64	172.86	+1.34%	109,231
2026-04-23	174.87	178.85	169.10	170.58	-1.76%	180,105
2026-04-22	161.86	184.08	161.86	173.63	+8.11%	336,312
2026-04-21	167.31	167.52	157.28	160.61	-3.58%	145,631
2026-04-20	167.13	168.99	166.05	166.58	-0.84%	83,113
2026-04-17	162.95	168.44	162.95	167.99	+4.14%	77,320
2026-04-16	158.53	161.66	156.82	161.31	+1.33%	104,912
2026-04-15	162.87	163.80	156.44	159.20	-2.63%	98,518
2026-04-14	169.44	169.44	162.79	163.50	-3.60%	93,249
2026-04-13	170.84	171.29	167.52	169.60	-0.73%	84,274
2026-04-10	176.03	176.03	168.11	170.85	-3.37%	114,215
2026-04-09	171.03	177.47	169.86	176.81	+2.58%	164,241
2026-04-08	169.79	172.39	168.17	172.37	+3.58%	148,233
2026-04-07	164.63	168.00	164.56	166.42	+1.40%	142,979
2026-04-06	163.28	167.75	161.57	164.13	+0.85%	111,236
2026-04-02	156.77	163.22	154.91	162.75	+3.03%	95,621
2026-04-01	159.15	160.11	156.30	157.97	-1.08%	120,083
2026-03-31	162.95	163.25	159.00	159.70	-1.66%	131,615
2026-03-30	162.32	163.26	159.00	162.39	+0.84%	118,714
2026-03-27	159.64	164.41	159.64	161.03	-0.16%	133,745
2026-03-26	160.75	162.90	159.30	161.28	-0.09%	176,980
2026-03-25	164.43	164.50	160.91	161.42	-0.35%	97,916
2026-03-24	159.07	164.41	159.07	161.99	+0.15%	133,895
2026-03-23	160.54	165.06	160.54	161.75	+1.85%	125,423
2026-03-20	159.24	159.24	154.12	158.81	+0.68%	474,494
2026-03-19	158.20	160.65	156.29	157.73	+0.01%	123,676
2026-03-18	161.20	164.53	157.32	157.72	-3.04%	118,403
2026-03-17	165.83	167.42	160.62	162.67	-1.39%	127,897
2026-03-16	164.15	168.22	162.48	164.96	+2.18%	89,297
2026-03-13	157.04	161.44	157.04	161.44	+3.57%	51,900
2026-03-12	152.54	158.40	152.54	155.88	-0.29%	95,961
2026-03-11	156.60	158.29	155.09	156.34	-0.81%	98,570
2026-03-10	159.10	163.38	156.68	157.62	-1.81%	87,567
2026-03-09	164.38	165.08	152.15	160.52	-4.39%	236,222
2026-03-06	164.29	167.90	162.86	167.89	-0.12%	81,693
2026-03-05	172.54	174.54	163.72	168.09	-2.74%	65,170
2026-03-04	170.62	174.51	169.24	172.83	+1.36%	63,086
2026-03-03	168.32	171.14	165.50	170.51	-0.37%	66,255
2026-03-02	162.95	173.19	162.95	171.15	+4.68%	87,429
2026-02-27	155.75	164.74	155.75	163.50	+2.08%	112,375
2026-02-26	161.44	161.44	158.67	160.17	-0.10%	83,959
2026-02-25	157.49	160.97	155.34	160.33	+1.83%	82,051
2026-02-24	157.58	159.63	155.60	157.45	+0.20%	77,815
2026-02-23	157.88	159.50	155.02	157.13	-0.44%	87,029
2026-02-20	157.76	160.06	153.93	157.82	-0.38%	88,714
2026-02-19	160.91	162.51	156.17	158.42	-2.27%	115,438
2026-02-18	164.75	165.44	159.96	162.10	-1.73%	73,065
2026-02-17	170.10	171.35	163.28	164.96	-2.79%	72,094
2026-02-13	169.53	171.15	168.61	169.69	+0.81%	44,432
2026-02-12	168.40	171.64	167.56	168.33	-0.01%	89,847
2026-02-11	162.92	168.88	162.70	168.34	+3.51%	59,732
2026-02-10	164.07	164.07	160.85	162.63	+0.05%	54,220
2026-02-09	162.32	164.54	158.28	162.55	+0.61%	52,113
2026-02-06	162.44	163.11	158.44	161.57	+1.04%	63,548
2026-02-05	151.53	161.80	151.53	159.90	+5.58%	77,470
2026-02-04	149.50	153.85	149.45	151.45	+1.72%	54,695
2026-02-03	149.02	151.29	146.75	148.89	-0.27%	57,080
2026-02-02	143.52	149.29	143.52	149.29	+4.32%	66,069
2026-01-30	138.91	145.38	138.91	143.11	+2.09%	115,198
2026-01-29	138.45	140.49	138.12	140.18	+0.78%	59,952
2026-01-28	141.09	141.14	138.69	139.09	-0.60%	52,942
2026-01-27	145.12	145.12	139.67	139.93	-3.98%	41,936
2026-01-26	145.41	146.74	141.49	145.73	+1.75%	75,119
2026-01-23	144.78	144.78	141.37	143.23	-1.19%	52,603
2026-01-22	143.28	146.45	142.07	144.95	+0.81%	59,030
2026-01-21	138.22	144.27	138.11	143.79	+4.36%	65,593
2026-01-20	135.22	138.09	135.22	137.78	+0.46%	27,436
2026-01-16	140.34	140.34	136.05	137.15	-1.34%	54,986
2026-01-15	134.38	139.75	134.38	139.01	+2.73%	77,584
2026-01-14	135.03	135.34	132.49	135.31	-0.26%	77,784
2026-01-13	134.71	135.66	132.96	135.66	+1.31%	73,341
2026-01-12	130.00	134.38	128.33	133.91	+3.20%	105,429
2026-01-09	128.49	130.99	128.35	129.76	+0.83%	61,907
2026-01-08	130.87	132.93	128.00	128.69	-2.46%	65,427
2026-01-07	134.58	135.45	131.57	131.93	-1.89%	73,426
2026-01-06	130.06	135.41	129.48	134.47	+2.70%	88,447
2026-01-05	129.92	135.25	129.92	130.93	+0.40%	97,352
2026-01-02	136.57	136.57	129.44	130.41	-4.87%	75,266
2025-12-31	139.28	139.28	136.10	137.09	-0.95%	96,146
2025-12-30	138.49	139.53	137.07	138.41	-0.26%	60,825
2025-12-29	139.26	139.26	137.60	138.77	+0.06%	74,332
2025-12-26	138.62	139.80	137.72	138.68	+0.08%	30,995
2025-12-24	139.72	140.33	138.06	138.57	-0.47%	84,721
2025-12-23	141.49	142.90	138.92	139.23	-2.07%	61,994
2025-12-22	141.76	144.25	141.39	142.17	+0.37%	59,317
2025-12-19	140.16	142.62	139.31	141.64	-0.02%	391,766
2025-12-18	142.25	144.53	141.08	141.67	+0.86%	112,664
2025-12-17	138.08	141.45	138.08	140.46	+1.10%	70,010
2025-12-16	139.76	142.11	136.68	138.93	-0.67%	119,938
2025-12-15	139.99	143.56	137.93	139.87	+0.94%	107,203
2025-12-12	138.00	139.54	136.81	138.57	+0.60%	46,134
2025-12-11	135.50	138.13	135.01	137.75	+2.03%	63,647
2025-12-10	134.63	137.37	134.63	135.01	+0.87%	65,320
2025-12-09	132.21	136.40	132.06	133.84	+1.23%	60,271
2025-12-08	135.18	135.74	131.81	132.21	-1.87%	75,748
2025-12-05	137.97	139.06	132.95	134.73	-1.36%	47,185
2025-12-04	138.68	138.68	136.06	136.59	-0.79%	66,036
2025-12-03	137.99	138.69	135.54	137.68	+0.36%	81,776
2025-12-02	138.82	140.30	135.84	137.18	-0.08%	103,277
2025-12-01	134.56	138.55	134.56	137.29	+0.73%	75,235
2025-11-28	137.00	137.32	135.09	136.29	-0.65%	39,855
2025-11-26	137.02	140.41	136.92	137.18	-0.56%	146,818
2025-11-25	134.76	139.64	133.50	137.95	+4.41%	127,679
2025-11-24	130.92	133.44	128.81	132.12	+1.29%	49,905
2025-11-21	126.79	131.60	126.79	130.44	+2.42%	113,366
2025-11-20	127.69	128.65	125.78	127.36	+0.96%	32,707
2025-11-19	125.02	126.82	124.95	126.15	+0.98%	61,824
2025-11-18	125.33	126.73	124.57	124.93	-0.75%	32,507
2025-11-17	127.90	128.16	125.14	125.87	-1.76%	30,823
2025-11-14	125.88	129.24	125.88	128.12	+1.18%	54,790
2025-11-13	127.69	127.97	124.25	126.62	-2.07%	58,306
2025-11-12	132.43	133.03	129.12	129.29	-2.20%	71,748
2025-11-11	132.09	132.59	129.88	132.20	+1.09%	40,178
2025-11-10	126.84	131.45	124.86	130.77	+2.83%	62,593
2025-11-07	124.83	131.23	124.83	127.17	+1.74%	61,700
2025-11-06	124.70	127.10	122.47	125.00	+0.06%	82,634
2025-11-05	123.82	125.58	121.19	124.93	+2.29%	103,137
2025-11-04	120.23	122.97	120.23	122.13	+0.90%	44,274
2025-11-03	119.72	121.04	118.14	121.04	+1.34%	54,869
2025-10-31	120.57	121.18	118.88	119.44	-1.93%	49,107
2025-10-30	120.87	122.62	120.16	121.79	+0.78%	91,165
2025-10-29	121.74	123.43	119.80	120.85	-0.94%	86,636
2025-10-28	120.47	122.81	120.08	122.00	+1.35%	48,679
2025-10-27	122.72	122.72	119.98	120.38	-1.91%	53,036
2025-10-24	123.39	123.88	122.15	122.73	+0.54%	57,366
2025-10-23	123.64	123.64	121.09	122.07	-1.17%	27,656
2025-10-22	121.25	123.86	121.00	123.51	+1.80%	72,429
2025-10-21	122.66	124.22	121.17	121.33	-1.70%	63,550
2025-10-20	122.86	124.00	121.70	123.43	+1.21%	59,270

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+12.60%). Worst month: Oct (-4.17%). Based on 2 years of daily data (2025–2026).

Jan+3.08%
Feb+0.88%
Mar-3.66%
Apr+5.34%
May+7.91%
Jun+10.56%
Jul-2.25%
Aug+8.60%
Sep+4.11%
Oct-4.17%
Nov+12.60%
Dec-0.15%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is National HealthCare Corporation's (NHC) latest close?

242.82 on 2026-10-16, from the Closelook data lake's daily price record.

What is NHC's 52-week high and low?

247.79 high and 118.14 low over the trailing 52 weeks, as of 2026-10-16.

What is National HealthCare Corporation's strongest and weakest month historically?

Historically, NHC's strongest calendar month has been Nov (average +12.60%) and its weakest Oct (average -4.17%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.