National HealthCare Stock Price History

NYSE: NHCHealth CareHospital/Nursing ManagementUSD

227.11+1.94 (+0.86%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NHC price history at a glance

The price history for National HealthCare (NHC) on this page begins on December 29, 1986, when the stock closed at $16.88; it most recently closed at $227.11 on October 5, 2026. The highest price in this record is $239.29, reached on August 17, 2026; the latest close is 5.1% below that peak. Across the 39 complete calendar years in the table, NHC finished higher in 25 and lower in 14. Its best year was 2001 (+97.7%) and its worst was 1998 (-72.2%).

Over roughly 40 years the share price changed +1245.8%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, NHC has gained 93.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1986: $239.29
Date of high: Aug 17, 2026
Low since 1986: $2.25
Date of low: Oct 16, 2000
52-week high: $239.29
52-week low: $117.22
IPO year: 1986
Last close: $227.11

NHC returns

1 week

-0.24%

1 month

-0.06%

3 months

+7.95%

6 months

+32.93%

Year to date

+65.66%

1 year

+93.40%

3 years

+253.75%

5 years

+214.69%

NHC price return, excluding dividends.

NHC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	129.76	227.11	239.29	128.00	+74.15%
2025	96.85	130.41	144.53	89.14	+22.11%
2024	92.20	106.80	138.49	87.03	+15.56%
2023	56.11	92.42	98.17	51.56	+55.33%
2022	70.02	59.50	75.35	57.61	-12.42%
2021	72.76	67.94	79.73	62.57	+2.30%
2020	86.97	66.41	88.35	55.88	-23.07%
2019	76.40	86.32	89.55	70.89	+11.01%
2018	62.92	77.76	84.90	57.00	+27.60%
2017	75.08	60.94	77.01	57.73	-19.59%
2016	60.58	75.79	78.99	57.16	+22.84%
2015	62.63	61.70	69.40	58.98	-1.03%
2014	52.72	62.34	64.66	49.06	+16.22%
2013	48.87	53.64	56.69	44.68	+10.21%
2012	42.24	48.67	49.68	40.55	+16.16%
2011	45.19	41.90	53.08	29.97	-9.44%
2010	35.77	46.27	48.00	33.02	+28.14%
2009	45.70	36.11	51.17	34.17	-28.64%
2008	50.92	50.60	53.95	34.10	+0.24%
2007	53.81	50.48	57.50	46.75	-8.55%
2006	39.50	55.20	59.00	36.50	+47.67%
2005	32.32	37.38	38.95	30.00	+5.89%
2004	19.59	35.30	36.85	19.00	+79.74%
2003	17.65	19.64	22.15	13.83	+9.35%
2002	15.20	17.96	21.25	14.50	+18.16%
2001	7.00	15.20	20.95	6.88	+97.72%
2000	5.13	7.69	10.50	2.25	+46.43%
1999	17.25	5.25	17.25	3.38	-66.13%
1998	41.13	15.50	41.50	14.00	-72.20%
1997	44.63	55.75	61.88	40.75	+23.89%
1996	40.25	45.00	45.00	34.88	+15.38%
1995	25.88	39.00	39.38	22.88	+50.00%
1994	25.88	26.00	30.25	24.75	-0.95%
1993	16.13	26.25	26.38	13.38	+64.06%
1992	12.00	16.00	16.50	10.25	+31.96%
1991	13.50	12.13	29.13	7.38	-7.62%
1990	15.38	13.13	16.13	12.13	-13.93%
1989	10.13	15.25	16.13	9.38	+62.67%
1988	11.88	9.38	11.88	9.13	-5.06%
1987	17.38	9.88	18.38	9.50	-41.48%
1986*	16.88	16.88	16.88	16.88	0.00%

* Partial year: the record begins after the start of 1986; return measured from the first available close.

2026 return is year to date.

NHC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	224.74	227.95	223.76	227.11	+0.86%	62.82K
Oct 8, 2026	221.08	226.76	220.53	225.17	+1.80%	82.21K
Oct 7, 2026	225.99	229.19	220.45	221.19	-3.10%	100.86K
Oct 6, 2026	231.31	231.94	227.26	228.27	-0.91%	90.60K
Oct 5, 2026	227.11	232.17	223.40	230.37	+1.19%	112.70K
Oct 2, 2026	225.08	229.53	223.80	227.66	+1.93%	88.30K
Oct 1, 2026	220.27	224.91	220.14	223.35	+1.75%	99.90K
Sep 30, 2026	224.21	224.30	219.51	219.51	-2.07%	116.80K
Sep 29, 2026	225.90	227.58	220.55	224.16	-0.80%	105.20K
Sep 28, 2026	226.20	228.96	223.12	225.97	-0.61%	92.60K
Sep 25, 2026	221.42	229.45	221.42	227.36	+2.60%	156.20K
Sep 24, 2026	224.20	225.16	219.72	221.60	-1.45%	84.40K
Sep 23, 2026	222.62	227.10	220.45	224.87	+0.90%	109.80K
Sep 22, 2026	224.01	225.72	220.71	222.86	-0.20%	71.90K
Sep 21, 2026	223.34	225.29	221.80	223.31	+0.54%	103.60K
Sep 18, 2026	224.21	229.05	220.54	222.11	-1.21%	467.80K
Sep 17, 2026	226.08	226.08	223.74	224.84	-0.23%	76.10K
Sep 16, 2026	226.32	230.09	224.21	225.36	-0.55%	72.00K
Sep 15, 2026	226.85	227.57	223.61	226.61	-0.50%	58.20K
Sep 14, 2026	223.98	228.69	222.49	227.76	+1.47%	67.10K
Sep 11, 2026	224.48	227.89	222.63	224.47	-0.20%	52.00K
Sep 10, 2026	226.55	229.96	222.50	224.92	-1.02%	75.50K
Sep 9, 2026	221.30	229.57	219.58	227.24	+2.84%	93.80K
Sep 8, 2026	217.28	222.63	216.26	220.97	+1.07%	82.40K
Sep 4, 2026	218.49	222.77	215.90	218.64	-1.35%	61.00K
Sep 3, 2026	218.57	221.91	215.02	221.64	+1.98%	78.30K
Sep 2, 2026	220.42	222.39	216.08	217.34	-0.74%	117.50K
Sep 1, 2026	217.40	222.68	215.86	218.97	+1.13%	129.20K
Aug 31, 2026	222.87	222.87	214.15	216.53	-2.77%	91.30K
Aug 28, 2026	224.45	224.75	221.28	222.70	+0.20%	147.50K
Aug 27, 2026	223.07	224.99	220.47	222.26	-1.26%	122.70K
Aug 26, 2026	224.98	228.00	222.46	225.09	+0.16%	89.50K
Aug 25, 2026	228.84	228.84	223.51	224.73	-1.60%	94.10K
Aug 24, 2026	233.63	236.00	227.88	228.38	-2.15%	90.60K
Aug 21, 2026	237.08	237.80	229.30	233.40	-1.41%	90.80K
Aug 20, 2026	232.88	239.29	232.88	236.75	+1.16%	114.50K
Aug 19, 2026	235.57	239.19	231.62	234.04	-0.06%	101.80K
Aug 18, 2026	229.43	234.17	227.76	234.17	+2.62%	95.80K
Aug 17, 2026	223.66	228.90	223.66	228.20	+2.06%	93.40K
Aug 14, 2026	209.33	226.33	209.33	223.59	+1.71%	178.30K
Aug 13, 2026	220.69	224.89	219.03	219.84	-0.81%	106.60K
Aug 12, 2026	216.84	223.60	216.84	221.64	+2.28%	144.10K
Aug 11, 2026	220.27	222.31	215.47	216.69	-1.97%	95.60K
Aug 10, 2026	213.24	222.06	213.24	221.04	+2.55%	123.70K
Aug 7, 2026	222.73	226.87	211.59	215.54	-1.78%	128.70K
Aug 6, 2026	221.21	227.41	218.09	219.45	-0.90%	108.20K
Aug 5, 2026	208.00	222.15	202.74	221.45	+6.36%	134.40K
Aug 4, 2026	220.85	223.15	208.16	208.20	-6.54%	166.80K
Aug 3, 2026	225.84	228.48	222.02	222.76	-1.45%	106.10K
Jul 31, 2026	229.45	229.45	220.66	226.03	-1.28%	85.80K
Jul 30, 2026	230.43	231.00	227.03	228.97	+0.14%	147.90K
Jul 29, 2026	232.00	232.67	227.91	228.66	-1.01%	81.30K
Jul 28, 2026	226.57	231.34	226.57	231.00	+2.17%	65.40K
Jul 27, 2026	226.80	230.11	225.18	226.09	+0.18%	102.90K
Jul 24, 2026	223.41	227.12	221.32	225.69	+1.89%	72.30K
Jul 23, 2026	220.00	222.39	217.78	221.51	+0.53%	123.30K
Jul 22, 2026	222.75	222.90	216.39	220.34	-1.13%	91.00K
Jul 21, 2026	220.62	225.39	217.76	222.85	+1.35%	110.80K
Jul 20, 2026	230.33	232.25	219.41	219.88	-3.63%	78.50K
Jul 17, 2026	224.97	231.73	222.90	228.16	+1.57%	131.40K
Jul 16, 2026	216.57	229.16	216.57	224.64	+3.92%	140.60K
Jul 15, 2026	209.35	217.09	208.16	216.17	+2.55%	96.70K
Jul 14, 2026	208.50	211.92	204.20	210.79	+1.40%	89.30K
Jul 13, 2026	210.75	213.54	207.27	207.87	-1.19%	130.80K
Jul 10, 2026	215.00	215.33	207.67	210.38	-1.77%	109.50K
Jul 9, 2026	213.29	214.71	210.14	214.18	+1.13%	100.80K
Jul 8, 2026	214.18	216.85	209.37	211.78	-2.13%	113.30K
Jul 7, 2026	217.50	219.70	212.97	216.40	-0.47%	165.60K
Jul 6, 2026	219.12	220.86	216.27	217.43	-0.46%	103.10K
Jul 2, 2026	213.86	219.03	213.56	218.44	+2.69%	105.60K
Jul 1, 2026	212.37	215.76	212.37	212.71	+0.64%	99.00K
Jun 30, 2026	205.50	213.31	203.85	211.36	+2.44%	126.30K
Jun 29, 2026	205.28	207.32	198.60	206.33	-0.10%	137.30K
Jun 26, 2026	202.05	206.54	198.38	206.54	+2.49%	504.00K
Jun 25, 2026	202.61	203.04	198.00	201.53	-0.63%	105.50K
Jun 24, 2026	197.41	204.77	197.41	202.81	+1.64%	103.20K
Jun 23, 2026	200.81	205.66	198.28	199.54	-0.92%	140.00K
Jun 22, 2026	199.20	202.86	196.52	201.40	-0.06%	180.10K
Jun 18, 2026	193.13	205.90	190.86	201.53	+5.46%	667.20K
Jun 17, 2026	191.10	192.70	186.65	191.10	-0.45%	130.20K
Jun 16, 2026	196.04	200.66	190.25	191.97	-1.85%	142.60K
Jun 15, 2026	198.14	199.81	194.50	195.59	-1.08%	134.30K
Jun 12, 2026	197.44	202.82	196.25	197.72	+0.90%	110.90K
Jun 11, 2026	194.07	197.24	193.19	195.95	+2.16%	96.40K
Jun 10, 2026	193.55	196.70	191.81	191.81	-0.16%	153.40K
Jun 9, 2026	188.94	193.18	188.94	192.12	+2.34%	142.50K
Jun 8, 2026	193.33	195.90	187.65	187.73	-2.29%	151.80K
Jun 5, 2026	187.80	194.88	187.80	192.13	+2.19%	105.80K
Jun 4, 2026	186.46	190.17	185.17	188.02	+0.85%	77.60K
Jun 3, 2026	187.19	188.57	183.46	186.44	+1.69%	116.40K
Jun 2, 2026	180.11	183.61	176.75	183.35	+2.20%	118.80K
Jun 1, 2026	183.44	185.91	179.31	179.40	-2.72%	145.20K
May 29, 2026	184.00	185.16	181.11	184.42	-0.23%	76.30K
May 28, 2026	192.90	192.90	182.94	184.84	-3.73%	86.10K
May 27, 2026	191.21	193.95	189.10	192.00	+1.05%	103.30K
May 26, 2026	193.97	195.67	182.01	190.00	-3.06%	178.50K
May 22, 2026	194.90	197.45	193.11	196.00	0.00%	132.80K
May 21, 2026	197.32	197.32	191.50	196.00	-1.76%	148.90K
May 20, 2026	205.06	205.06	195.47	199.51	+1.79%	85.30K
May 19, 2026	196.10	200.09	192.88	196.00	-0.15%	102.10K
May 18, 2026	193.65	199.53	193.65	196.30	+1.37%	90.40K
May 15, 2026	195.60	197.00	190.93	193.65	-2.18%	75.80K
May 14, 2026	196.35	199.62	195.40	197.96	+1.67%	63.00K
May 13, 2026	190.88	194.76	189.20	194.71	+2.77%	104.50K
May 12, 2026	190.71	191.91	185.34	189.47	-0.15%	122.70K
May 11, 2026	190.71	193.20	185.50	189.75	+0.49%	89.40K
May 8, 2026	174.50	189.95	174.50	188.82	+10.15%	150.30K
May 7, 2026	170.61	173.64	169.80	171.42	+1.19%	64.20K
May 6, 2026	168.39	172.00	168.39	169.41	+1.41%	112.00K
May 5, 2026	172.09	173.33	166.56	167.05	-2.09%	65.40K
May 4, 2026	173.87	173.87	168.88	170.61	-2.43%	70.40K
May 1, 2026	173.31	179.01	172.03	174.86	+0.91%	98.30K
Apr 30, 2026	174.08	174.08	168.34	173.29	-1.02%	102.00K
Apr 29, 2026	173.13	175.47	172.30	175.07	+0.25%	115.30K
Apr 28, 2026	176.38	177.47	174.14	174.64	-0.99%	66.20K
Apr 27, 2026	171.79	177.04	171.79	176.38	+2.04%	98.30K
Apr 24, 2026	169.78	173.98	169.64	172.86	+1.34%	109.20K
Apr 23, 2026	174.87	178.85	169.11	170.58	-1.76%	180.10K
Apr 22, 2026	161.86	184.08	161.86	173.63	+8.11%	336.30K
Apr 21, 2026	167.31	167.52	157.28	160.61	-3.58%	145.60K
Apr 20, 2026	167.13	168.99	166.05	166.58	-0.84%	83.10K
Apr 17, 2026	162.95	168.45	162.95	167.99	+4.14%	77.30K
Apr 16, 2026	158.53	161.66	156.82	161.31	+1.33%	104.90K
Apr 15, 2026	162.87	163.80	156.44	159.20	-2.63%	98.50K
Apr 14, 2026	169.44	169.44	162.80	163.50	-3.60%	93.20K
Apr 13, 2026	170.84	171.29	167.52	169.60	-0.73%	84.30K
Apr 10, 2026	176.03	176.03	168.11	170.85	-3.37%	114.20K
Apr 9, 2026	171.03	177.47	169.86	176.81	+2.58%	164.20K
Apr 8, 2026	169.79	172.39	168.17	172.37	+3.58%	148.20K
Apr 7, 2026	164.63	168.00	164.57	166.42	+1.40%	143.00K
Apr 6, 2026	163.28	167.75	161.57	164.13	+0.85%	111.20K
Apr 2, 2026	156.77	163.22	154.91	162.75	+3.03%	95.60K
Apr 1, 2026	159.15	160.11	156.30	157.97	-1.08%	120.10K
Mar 31, 2026	162.95	163.26	159.00	159.70	-1.66%	131.60K
Mar 30, 2026	162.32	163.26	159.00	162.39	+0.84%	118.70K
Mar 27, 2026	159.64	164.41	159.64	161.03	-0.16%	133.70K
Mar 26, 2026	160.75	162.90	159.30	161.28	-0.09%	177.00K
Mar 25, 2026	164.43	164.51	160.91	161.42	-0.35%	97.90K
Mar 24, 2026	159.07	164.42	159.07	161.99	+0.15%	133.90K
Mar 23, 2026	160.54	165.06	160.54	161.75	+1.85%	125.40K
Mar 20, 2026	159.24	159.24	154.12	158.81	+0.68%	474.50K
Mar 19, 2026	158.20	160.65	156.29	157.73	+0.01%	123.70K
Mar 18, 2026	161.20	164.53	157.32	157.72	-3.04%	118.40K
Mar 17, 2026	165.83	167.42	160.62	162.67	-1.39%	127.90K
Mar 16, 2026	164.15	168.23	162.48	164.96	+2.18%	89.30K
Mar 13, 2026	157.04	161.44	157.04	161.44	+3.57%	51.90K
Mar 12, 2026	152.54	158.40	152.54	155.88	-0.29%	96.00K
Mar 11, 2026	156.60	158.30	155.09	156.34	-0.81%	98.60K
Mar 10, 2026	159.10	163.38	156.68	157.62	-1.81%	87.60K
Mar 9, 2026	164.38	165.08	152.15	160.52	-4.39%	236.20K
Mar 6, 2026	164.29	167.90	162.86	167.89	-0.12%	81.70K
Mar 5, 2026	172.54	174.54	163.72	168.09	-2.74%	65.20K
Mar 4, 2026	170.62	174.51	169.24	172.83	+1.36%	63.10K
Mar 3, 2026	168.32	171.14	165.50	170.51	-0.37%	66.30K
Mar 2, 2026	162.95	173.19	162.95	171.15	+4.68%	87.40K
Feb 27, 2026	155.75	164.74	155.75	163.50	+2.08%	112.40K
Feb 26, 2026	161.44	161.44	158.67	160.17	-0.10%	84.00K
Feb 25, 2026	157.49	160.97	155.34	160.33	+1.83%	82.10K
Feb 24, 2026	157.58	159.63	155.60	157.45	+0.20%	77.80K
Feb 23, 2026	157.88	159.50	155.02	157.13	-0.44%	87.00K
Feb 20, 2026	157.76	160.06	153.93	157.82	-0.38%	88.70K
Feb 19, 2026	160.91	162.52	156.17	158.42	-2.27%	115.40K
Feb 18, 2026	164.75	165.44	159.96	162.10	-1.73%	73.10K
Feb 17, 2026	170.10	171.35	163.28	164.96	-2.79%	72.10K
Feb 13, 2026	169.53	171.15	168.61	169.69	+0.81%	44.40K
Feb 12, 2026	168.40	171.64	167.56	168.33	-0.01%	89.80K
Feb 11, 2026	162.92	168.88	162.70	168.34	+3.51%	59.70K
Feb 10, 2026	164.08	164.08	160.85	162.63	+0.05%	54.20K
Feb 9, 2026	162.32	164.55	158.28	162.55	+0.61%	52.10K
Feb 6, 2026	162.44	163.11	158.44	161.57	+1.04%	63.50K
Feb 5, 2026	151.53	161.80	151.53	159.90	+5.58%	77.50K
Feb 4, 2026	149.50	153.85	149.45	151.45	+1.72%	54.70K
Feb 3, 2026	149.02	151.29	146.75	148.89	-0.27%	57.10K
Feb 2, 2026	143.52	149.29	143.52	149.29	+4.32%	66.10K
Jan 30, 2026	138.91	145.38	138.91	143.11	+2.09%	115.20K
Jan 29, 2026	138.45	140.49	138.12	140.18	+0.78%	60.00K
Jan 28, 2026	141.09	141.14	138.69	139.09	-0.60%	52.90K
Jan 27, 2026	145.12	145.12	139.67	139.93	-3.98%	41.90K
Jan 26, 2026	145.41	146.74	141.49	145.73	+1.75%	75.10K
Jan 23, 2026	144.78	144.78	141.37	143.23	-1.19%	52.60K
Jan 22, 2026	143.28	146.45	142.07	144.95	+0.81%	59.00K
Jan 21, 2026	138.22	144.27	138.11	143.79	+4.36%	65.60K
Jan 20, 2026	135.22	138.09	135.22	137.78	+0.46%	27.40K
Jan 16, 2026	140.34	140.34	136.05	137.15	-1.34%	55.00K
Jan 15, 2026	134.38	139.76	134.38	139.01	+2.73%	77.60K
Jan 14, 2026	135.03	135.34	132.49	135.31	-0.26%	77.80K
Jan 13, 2026	134.71	135.66	132.96	135.66	+1.31%	73.30K
Jan 12, 2026	130.00	134.38	128.33	133.91	+3.20%	105.40K
Jan 9, 2026	128.49	130.99	128.35	129.76	+0.83%	61.90K
Jan 8, 2026	130.87	132.93	128.00	128.69	-2.46%	65.40K
Jan 7, 2026	134.58	135.45	131.57	131.93	-1.89%	73.40K
Jan 6, 2026	130.06	135.41	129.48	134.47	+2.70%	88.40K
Jan 5, 2026	129.92	135.25	129.92	130.93	+0.40%	97.40K
Jan 2, 2026	136.57	136.57	129.44	130.41	-4.87%	75.30K
Dec 31, 2025	139.29	139.29	136.10	137.09	-0.95%	96.10K
Dec 30, 2025	138.49	139.53	137.07	138.41	-0.26%	60.80K
Dec 29, 2025	139.26	139.26	137.61	138.77	+0.06%	74.30K
Dec 26, 2025	138.62	139.80	137.72	138.68	+0.08%	31.00K
Dec 24, 2025	139.72	140.33	138.06	138.57	-0.47%	84.70K
Dec 23, 2025	141.49	142.90	138.92	139.23	-2.07%	62.00K
Dec 22, 2025	141.76	144.25	141.39	142.17	+0.37%	59.30K
Dec 19, 2025	140.16	142.62	139.31	141.64	-0.02%	391.80K
Dec 18, 2025	142.25	144.53	141.08	141.67	+0.86%	112.70K
Dec 17, 2025	138.08	141.45	138.08	140.46	+1.10%	70.00K
Dec 16, 2025	139.76	142.11	136.68	138.93	-0.67%	119.90K
Dec 15, 2025	139.99	143.56	137.93	139.87	+0.94%	107.20K
Dec 12, 2025	138.00	139.54	136.81	138.57	+0.60%	46.10K
Dec 11, 2025	135.50	138.13	135.01	137.75	+2.03%	63.60K
Dec 10, 2025	134.63	137.37	134.63	135.01	+0.87%	65.30K
Dec 9, 2025	132.21	136.40	132.06	133.84	+1.23%	60.30K
Dec 8, 2025	135.18	135.74	131.81	132.21	-1.87%	75.70K
Dec 5, 2025	137.97	139.06	132.95	134.73	-1.36%	47.20K
Dec 4, 2025	138.68	138.68	136.06	136.59	-0.79%	66.00K
Dec 3, 2025	137.99	138.70	135.54	137.68	+0.36%	81.80K
Dec 2, 2025	138.82	140.30	135.84	137.18	-0.08%	103.30K
Dec 1, 2025	134.56	138.55	134.56	137.29	+0.73%	75.20K
Nov 28, 2025	137.00	137.32	135.09	136.29	-0.65%	39.90K
Nov 26, 2025	137.02	140.41	136.92	137.18	-0.56%	146.80K
Nov 25, 2025	134.76	139.64	133.50	137.95	+4.41%	127.70K
Nov 24, 2025	130.92	133.44	128.81	132.12	+1.29%	49.80K
Nov 21, 2025	126.79	131.60	126.79	130.44	+2.42%	113.40K
Nov 20, 2025	127.69	128.65	125.78	127.36	+0.96%	32.70K
Nov 19, 2025	125.02	126.82	124.95	126.15	+0.98%	61.80K
Nov 18, 2025	125.33	126.74	124.57	124.93	-0.75%	32.50K
Nov 17, 2025	127.90	128.16	125.15	125.87	-1.76%	30.80K
Nov 14, 2025	125.88	129.24	125.88	128.12	+1.18%	54.80K
Nov 13, 2025	127.69	127.97	124.26	126.62	-2.07%	58.30K
Nov 12, 2025	132.43	133.03	129.12	129.29	-2.20%	71.70K
Nov 11, 2025	132.09	132.59	129.88	132.20	+1.09%	40.20K
Nov 10, 2025	126.84	131.45	124.86	130.77	+2.83%	62.60K
Nov 7, 2025	124.83	131.23	124.83	127.17	+1.74%	61.50K
Nov 6, 2025	124.70	127.10	122.47	125.00	+0.06%	82.60K
Nov 5, 2025	123.82	125.58	121.19	124.93	+2.29%	103.10K
Nov 4, 2025	120.23	122.97	120.23	122.13	+0.90%	44.30K
Nov 3, 2025	119.72	121.04	118.14	121.04	+1.34%	54.90K
Oct 31, 2025	120.57	121.18	118.88	119.44	-1.93%	49.10K
Oct 30, 2025	120.87	122.62	120.16	121.79	+0.78%	91.20K
Oct 29, 2025	121.74	123.43	119.80	120.85	-0.94%	86.60K
Oct 28, 2025	120.47	122.81	120.08	122.00	+1.35%	48.70K
Oct 27, 2025	122.72	122.72	119.99	120.38	-1.91%	53.00K
Oct 24, 2025	123.39	123.88	122.15	122.73	+0.54%	57.40K
Oct 23, 2025	123.64	123.64	121.09	122.07	-1.17%	27.70K
Oct 22, 2025	121.25	123.86	121.00	123.51	+1.80%	72.40K
Oct 21, 2025	122.66	124.22	121.17	121.33	-1.70%	63.60K
Oct 20, 2025	122.86	124.00	121.70	123.43	+1.21%	59.30K
Oct 17, 2025	121.90	122.56	120.53	121.95	+0.06%	68.30K
Oct 16, 2025	123.22	123.22	121.13	121.88	-0.50%	46.60K
Oct 15, 2025	122.95	123.41	121.16	122.49	+0.81%	43.60K
Oct 14, 2025	119.00	122.26	117.22	121.50	+1.67%	67.30K
Oct 13, 2025	118.27	120.41	117.59	119.51	+1.77%	127.70K
Oct 10, 2025	119.02	120.65	116.42	117.43	—	135.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NHC chart for longer ranges.