National HealthCare Corporation Common Stockのデータ

National HealthCare Corporation Common Stockの基本情報

名前 National HealthCare Corporation Common Stock
ティッカー NHC
United States
上場年 nan
セクター Health Care

National HealthCare Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.99 63.64 65.79 63.82 27900.0 63.82
2021-02-12 67.15 65.1 66.34 65.43 15200.0 65.43
2021-02-11 67.24 65.32 65.32 67.08 29400.0 67.08
2021-02-10 69.0 65.18 67.8 65.24 27700.0 65.24
2021-02-09 67.95 65.24 65.49 67.37 48200.0 67.37
2021-02-08 65.84 64.1 64.19 65.17 24600.0 65.17
2021-02-05 64.82 63.15 64.42 63.72 32200.0 63.72
2021-02-04 64.71 63.8 64.08 64.11 19900.0 64.11
2021-02-03 64.54 63.22 64.41 64.48 20400.0 64.48
2021-02-02 65.25 64.02 64.97 65.02 14900.0 65.02
2021-02-01 64.67 62.57 64.42 64.46 46000.0 64.46
2021-01-29 64.82 63.5 64.78 64.05 53000.0 64.05
2021-01-28 67.55 64.77 66.81 65.0 45500.0 65.0
2021-01-27 70.2 65.36 68.52 65.36 51900.0 65.36
2021-01-26 71.91 68.9 71.77 70.62 32700.0 70.62
2021-01-25 72.19 68.01 71.04 72.19 41600.0 72.19
2021-01-22 70.56 66.66 67.63 70.54 35400.0 70.54
2021-01-21 71.08 68.48 70.19 68.48 28600.0 68.48
2021-01-20 70.38 69.08 70.25 69.77 25300.0 69.77
2021-01-19 71.9 69.52 71.9 69.52 27300.0 69.52
2021-01-15 72.86 70.5 71.32 71.05 23700.0 71.05
2021-01-14 73.27 71.82 72.51 72.23 24700.0 72.23
2021-01-13 73.66 71.81 73.66 71.81 27700.0 71.81
2021-01-12 73.72 72.02 72.39 73.37 27800.0 73.37
2021-01-11 72.7 71.16 72.65 71.67 17300.0 71.67
2021-01-08 73.45 70.51 73.45 72.76 44700.0 72.76
2021-01-07 73.62 72.09 73.33 72.58 36300.0 72.58
2021-01-06 74.3 68.12 69.83 73.97 57200.0 73.97
2021-01-05 69.1 67.07 67.07 69.06 33200.0 69.06
2021-01-04 67.77 65.44 67.37 67.28 28900.0 67.28
2020-12-31 67.72 66.4 66.42 66.41 24700.0 66.41
2020-12-30 67.95 66.43 67.95 66.74 16200.0 66.74
2020-12-29 68.9 66.7 68.28 67.19 33100.0 66.67
2020-12-28 69.24 66.86 67.44 68.98 36400.0 68.45
2020-12-24 67.91 66.23 67.26 66.28 10100.0 65.77
2020-12-23 67.27 66.05 66.05 66.8 23400.0 66.28
2020-12-22 67.19 65.64 66.74 66.4 26400.0 65.89
2020-12-21 67.03 65.0 67.03 66.73 28400.0 66.21
2020-12-18 69.54 67.35 69.43 68.02 186500.0 67.49
2020-12-17 69.51 67.53 68.25 69.23 37600.0 68.69
2020-12-16 68.74 66.96 67.98 68.14 39000.0 67.61
2020-12-15 68.44 65.86 65.86 67.41 31700.0 66.89
2020-12-14 69.24 66.13 67.75 66.13 46700.0 65.62
2020-12-11 67.96 66.51 66.65 67.18 22900.0 66.66
2020-12-10 67.83 65.83 67.82 67.44 40700.0 66.92
2020-12-09 69.62 68.18 69.38 68.18 31200.0 67.65
2020-12-08 69.33 66.7 66.7 69.33 38700.0 68.79
2020-12-07 67.6 66.11 66.63 67.5 40000.0 66.98
2020-12-04 66.76 63.21 63.21 66.76 33800.0 66.24
2020-12-03 64.13 62.62 63.29 63.53 39400.0 63.04
2020-12-02 62.91 61.28 61.28 62.74 39100.0 62.25
2020-12-01 63.21 61.56 62.5 61.99 44600.0 61.51
2020-11-30 65.49 62.22 65.49 62.22 72600.0 61.74
2020-11-27 64.78 62.75 63.75 64.78 18000.0 64.28
2020-11-25 64.98 63.01 64.98 64.0 36000.0 63.5
2020-11-24 65.88 63.53 63.53 64.4 42500.0 63.9
2020-11-23 65.48 63.53 64.75 63.53 42600.0 63.04
2020-11-20 65.94 63.75 65.21 64.6 21200.0 64.1
2020-11-19 66.21 63.63 65.24 66.17 31900.0 65.66
2020-11-18 68.75 65.77 67.6 66.53 27300.0 66.02
2020-11-17 70.5 67.44 69.93 67.46 37000.0 66.94
2020-11-16 71.36 69.72 71.36 70.57 39700.0 70.02
2020-11-13 71.03 69.1 69.1 71.03 24300.0 70.48
2020-11-12 71.4 68.81 70.74 69.32 20200.0 68.78
2020-11-11 73.5 70.09 73.5 72.21 19900.0 71.65
2020-11-10 74.01 68.92 68.92 73.76 47100.0 73.19
2020-11-09 71.35 65.08 68.8 68.32 47200.0 67.79
2020-11-06 66.43 64.06 65.16 64.06 33700.0 63.56
2020-11-05 66.0 63.34 64.78 64.86 31000.0 64.36
2020-11-04 67.59 63.21 67.32 65.25 16900.0 64.75
2020-11-03 68.51 66.0 66.0 67.73 39000.0 67.21
2020-11-02 65.72 63.73 64.25 65.68 17800.0 65.17
2020-10-30 64.31 62.44 63.93 63.3 44600.0 62.81
2020-10-29 64.8 63.05 63.59 63.78 29600.0 63.29
2020-10-28 64.8 62.77 63.96 64.04 30800.0 63.54
2020-10-27 66.26 65.18 66.16 65.18 21500.0 64.68
2020-10-26 66.91 65.29 65.29 66.58 27300.0 66.06
2020-10-23 66.99 65.28 65.87 66.57 20500.0 66.05
2020-10-22 66.0 64.0 64.54 65.13 29700.0 64.63
2020-10-21 64.35 63.11 63.98 64.18 21700.0 63.68
2020-10-20 64.35 63.23 64.0 63.43 26300.0 62.94
2020-10-19 64.22 63.01 64.05 63.38 14700.0 62.89
2020-10-16 64.34 60.02 63.09 63.58 24000.0 63.09
2020-10-15 64.12 62.65 62.81 63.71 17600.0 63.22
2020-10-14 64.84 62.95 63.9 63.0 12800.0 62.51
2020-10-13 64.7 63.5 64.7 63.87 20200.0 63.38
2020-10-12 66.17 64.58 65.5 64.73 20300.0 64.23
2020-10-09 66.59 64.91 66.2 65.37 20400.0 64.86
2020-10-08 66.16 64.52 65.15 65.46 32000.0 64.95
2020-10-07 64.9 63.57 64.2 64.36 42400.0 63.86
2020-10-06 65.03 62.92 64.24 63.52 27300.0 63.03
2020-10-05 64.03 62.26 62.54 64.02 23200.0 63.52
2020-10-02 62.74 59.83 60.71 62.08 22600.0 61.6
2020-10-01 62.35 60.25 60.37 61.24 39000.0 60.77
2020-09-30 63.56 61.63 62.02 62.31 53800.0 61.83
2020-09-29 62.56 60.7 62.56 61.8 30100.0 61.32
2020-09-28 63.63 62.51 62.74 63.15 28700.0 62.15
2020-09-25 62.77 60.41 60.41 62.02 44900.0 61.03
2020-09-24 60.79 58.68 58.68 60.17 41600.0 59.21
2020-09-23 61.25 59.1 60.09 59.22 39800.0 58.28
2020-09-22 62.93 60.36 61.97 60.79 41900.0 59.82
2020-09-21 64.85 60.65 64.85 61.68 58800.0 60.7
2020-09-18 66.01 60.3 61.17 65.68 165300.0 64.64
2020-09-17 62.99 61.07 61.85 61.17 31000.0 60.2
2020-09-16 63.11 61.47 62.21 61.58 40100.0 60.6
2020-09-15 63.91 62.56 63.41 62.65 33200.0 61.65
2020-09-14 63.18 60.64 60.81 62.56 27800.0 61.56
2020-09-11 61.88 60.32 61.88 60.47 38000.0 59.51
2020-09-10 61.73 60.62 61.5 61.18 26700.0 60.21
2020-09-09 62.89 60.52 62.45 61.6 36800.0 60.62
2020-09-08 61.8 60.55 60.96 61.46 31700.0 60.48
2020-09-04 62.63 61.25 62.61 61.78 31200.0 60.8
2020-09-03 64.05 62.31 63.88 62.67 30300.0 61.67
2020-09-02 64.38 62.52 63.27 63.7 22600.0 62.69
2020-09-01 64.45 62.57 64.08 63.48 26800.0 62.47
2020-08-31 64.61 63.54 64.57 63.7 45700.0 62.69
2020-08-28 65.18 64.31 64.84 65.12 28500.0 64.08
2020-08-27 65.48 63.98 64.33 64.64 19800.0 63.61
2020-08-26 65.28 63.54 65.28 63.94 28600.0 62.92
2020-08-25 66.16 64.81 66.16 65.66 21100.0 64.62
2020-08-24 66.0 64.12 64.49 66.0 27300.0 64.95
2020-08-21 64.49 63.38 63.38 64.42 34700.0 63.4
2020-08-20 64.81 63.94 63.95 64.14 20600.0 63.12
2020-08-19 64.81 63.48 63.62 64.8 42700.0 63.77
2020-08-18 64.57 63.43 64.55 63.69 52200.0 62.68
2020-08-17 65.19 64.38 64.85 65.04 18500.0 64.01
2020-08-14 65.72 64.44 65.51 64.91 19700.0 63.88
2020-08-13 66.53 65.59 65.99 66.17 27600.0 65.12
2020-08-12 67.6 65.25 66.55 66.59 38500.0 65.53
2020-08-11 68.7 65.36 66.24 65.65 40800.0 64.61
2020-08-10 69.23 65.55 66.2 65.55 73900.0 64.51
2020-08-07 66.48 61.68 61.84 66.15 43300.0 65.1
2020-08-06 63.09 60.51 60.51 62.72 38500.0 61.72
2020-08-05 62.54 60.24 61.21 62.53 43300.0 61.54
2020-08-04 61.24 60.06 60.16 60.57 56400.0 59.61
2020-08-03 61.27 58.73 59.0 60.83 75500.0 59.86
2020-07-31 62.32 58.76 61.62 59.32 101900.0 58.38
2020-07-30 62.63 61.36 62.11 61.91 35000.0 60.93
2020-07-29 63.47 60.86 60.86 63.02 32000.0 62.02
2020-07-28 61.52 60.22 60.36 60.22 22900.0 59.26
2020-07-27 61.29 59.85 60.02 60.95 23900.0 59.98
2020-07-24 60.9 59.53 60.24 59.85 23600.0 58.9
2020-07-23 61.72 60.59 61.0 60.98 20700.0 60.01
2020-07-22 62.12 60.73 61.13 61.21 36700.0 60.24
2020-07-21 62.57 61.0 61.0 61.39 38300.0 60.41
2020-07-20 63.0 60.52 63.0 60.52 43100.0 59.56
2020-07-17 63.94 60.35 60.35 63.56 44300.0 62.55
2020-07-16 62.49 60.2 62.49 61.32 46600.0 60.34
2020-07-15 64.0 59.91 60.71 63.36 59200.0 62.35
2020-07-14 61.4 59.01 61.21 60.39 44000.0 59.43
2020-07-13 62.92 60.4 62.08 60.4 36800.0 59.44
2020-07-10 61.35 58.9 59.02 61.22 52500.0 60.25
2020-07-09 60.12 57.65 59.87 58.98 54800.0 58.04
2020-07-08 61.11 59.0 59.79 60.19 44400.0 59.23
2020-07-07 62.85 60.39 62.85 60.39 44300.0 59.43
2020-07-06 64.37 62.55 63.83 63.56 31100.0 62.55
2020-07-02 64.91 62.9 64.09 63.46 27300.0 62.45
2020-07-01 65.65 63.15 64.56 63.9 48200.0 62.88
2020-06-30 64.9 61.33 63.27 63.44 87600.0 62.43
2020-06-29 63.45 59.4 59.86 63.4 59500.0 62.39
2020-06-26 60.3 58.92 59.88 59.52 146100.0 58.06
2020-06-25 60.65 58.07 58.63 60.36 43500.0 58.88
2020-06-24 59.99 58.0 59.0 59.09 66100.0 57.64
2020-06-23 60.19 58.42 58.67 59.89 55300.0 58.42
2020-06-22 59.9 58.5 59.04 59.04 61700.0 57.59
2020-06-19 62.0 59.45 61.45 59.81 141100.0 58.34
2020-06-18 62.81 60.98 61.17 61.43 41700.0 59.92
2020-06-17 64.41 61.45 64.32 62.0 34000.0 60.48
2020-06-16 64.93 63.02 64.44 64.25 33900.0 62.68
2020-06-15 63.11 60.36 61.74 62.63 46300.0 61.1
2020-06-12 66.66 61.97 66.66 62.63 67000.0 61.1
2020-06-11 67.59 64.1 66.1 64.2 75400.0 62.63
2020-06-10 69.75 66.26 67.65 66.71 43000.0 65.08
2020-06-09 68.61 66.69 68.46 67.7 26200.0 66.04
2020-06-08 70.02 68.7 70.0 69.14 29400.0 67.45
2020-06-05 69.93 66.63 66.92 68.1 42000.0 66.43
2020-06-04 66.12 64.54 66.12 64.85 22100.0 63.26
2020-06-03 69.54 66.73 67.22 66.73 36800.0 65.09
2020-06-02 66.89 65.31 66.28 66.39 28300.0 64.76
2020-06-01 67.59 65.74 67.59 66.25 60400.0 64.63
2020-05-29 69.19 66.07 69.19 67.07 53100.0 65.43
2020-05-28 71.9 68.94 70.27 69.51 44600.0 67.81
2020-05-27 70.56 66.79 67.76 69.68 50200.0 67.97
2020-05-26 68.11 66.05 66.05 67.13 43800.0 65.48
2020-05-22 66.2 64.18 66.2 65.18 24600.0 63.58
2020-05-21 66.38 64.69 64.79 64.97 26400.0 63.38
2020-05-20 66.04 63.35 63.82 64.96 35500.0 63.37
2020-05-19 66.25 62.94 64.04 63.33 46700.0 61.78
2020-05-18 65.34 60.92 60.92 64.93 58900.0 63.34
2020-05-15 59.29 57.58 59.06 58.41 82000.0 56.98
2020-05-14 59.98 55.88 59.98 59.06 89900.0 57.61
2020-05-13 62.55 61.03 61.58 61.41 55600.0 59.9
2020-05-12 65.24 61.98 64.75 62.11 33800.0 60.59
2020-05-11 66.81 64.63 65.76 64.63 41900.0 63.05
2020-05-08 67.45 63.02 63.47 66.62 41400.0 64.99
2020-05-07 65.62 62.71 63.28 64.64 48300.0 63.06
2020-05-06 66.99 63.08 65.17 63.75 34800.0 62.19
2020-05-05 67.57 64.65 64.65 66.12 37800.0 64.5
2020-05-04 66.95 63.03 65.6 64.44 40600.0 62.86
2020-05-01 68.1 64.91 67.32 66.88 57500.0 65.24
2020-04-30 74.0 68.37 72.55 68.37 70900.0 66.69
2020-04-29 75.07 72.36 73.91 73.97 62200.0 72.16
2020-04-28 74.18 70.93 74.18 71.58 42900.0 69.83
2020-04-27 73.14 71.27 71.27 72.46 34300.0 70.68
2020-04-24 71.79 69.67 71.0 71.18 36800.0 69.44
2020-04-23 71.06 69.66 70.35 70.42 33300.0 68.69
2020-04-22 73.29 70.16 70.85 70.53 26900.0 68.8
2020-04-21 72.16 69.62 69.62 70.1 30600.0 68.38
2020-04-20 73.59 70.63 72.66 71.73 56600.0 69.97
2020-04-17 75.67 73.73 73.92 74.89 49400.0 73.05
2020-04-16 75.34 71.11 75.34 72.08 65800.0 70.31
2020-04-15 75.89 74.15 75.06 74.35 53500.0 72.53
2020-04-14 79.11 77.08 78.7 77.87 33000.0 75.96
2020-04-13 80.29 76.07 80.29 77.32 54000.0 75.43
2020-04-09 80.51 76.75 79.0 80.51 82600.0 78.54
2020-04-08 78.72 74.31 74.7 77.99 73400.0 76.08
2020-04-07 77.22 72.29 76.2 74.91 116700.0 73.07
2020-04-06 75.86 70.0 70.0 75.86 76300.0 74.0
2020-04-03 69.77 66.22 69.04 69.06 58800.0 67.37
2020-04-02 69.47 65.41 66.57 69.0 43300.0 67.31
2020-04-01 69.39 65.89 69.39 67.09 49500.0 65.45
2020-03-31 75.66 69.26 73.32 71.73 98100.0 69.97
2020-03-30 74.85 72.15 72.7 74.52 45600.0 72.69
2020-03-27 73.39 69.93 73.39 71.4 59200.0 69.14
2020-03-26 77.9 72.63 72.63 75.25 60400.0 72.87
2020-03-25 74.97 67.62 69.57 72.24 63700.0 69.96
2020-03-24 73.4 66.87 72.9 69.19 82400.0 67.0
2020-03-23 70.65 64.89 70.09 69.04 93000.0 66.86
2020-03-20 74.42 68.15 69.95 69.92 223200.0 67.71
2020-03-19 70.64 61.73 61.73 69.67 134900.0 67.47
2020-03-18 63.79 59.05 59.24 63.79 126500.0 61.77
2020-03-17 63.04 56.55 57.77 62.79 118000.0 60.81
2020-03-16 62.85 56.58 60.71 56.96 118800.0 55.16
2020-03-13 66.69 62.26 64.4 63.42 129200.0 61.42
2020-03-12 67.73 62.5 63.84 63.0 109400.0 61.01
2020-03-11 71.75 66.94 71.75 68.44 61900.0 66.28
2020-03-10 73.22 70.0 73.05 72.65 78000.0 70.35
2020-03-09 72.79 70.64 71.9 72.12 91500.0 69.84
2020-03-06 74.82 72.07 73.12 74.43 45400.0 72.08
2020-03-05 75.49 72.87 74.73 74.48 84500.0 72.13
2020-03-04 75.65 72.3 72.99 75.53 63000.0 73.14
2020-03-03 73.58 71.68 72.02 72.19 54700.0 69.91
2020-03-02 75.64 71.96 74.39 72.44 116700.0 70.15
2020-02-28 78.09 72.89 77.11 74.21 109100.0 71.86
2020-02-27 78.64 74.51 74.69 77.82 92100.0 75.36
2020-02-26 77.93 75.38 77.12 75.71 50900.0 73.32
2020-02-25 79.4 76.83 79.0 76.83 43300.0 74.4
2020-02-24 83.19 78.79 82.47 78.79 63600.0 76.3
2020-02-21 84.88 82.68 83.71 83.66 44600.0 81.02
2020-02-20 83.91 81.84 83.63 83.08 29600.0 80.45
2020-02-19 83.97 82.64 83.31 83.83 38000.0 81.18
2020-02-18 83.29 82.28 82.62 82.75 20800.0 80.13