National HealthCare Corporation - Price History
Monthly price history for NHC (National HealthCare Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $89.99 | $89.99 |
| March 2024 | $94.51 | $94.51 |
| February 2024 | $98.02 | $98.66 |
| January 2024 | $92.44 | $93.04 |
| December 2023 | $91.82 | $92.42 |
| November 2023 | $75.61 | $76.57 |
| October 2023 | $66.52 | $67.36 |
| September 2023 | $63.18 | $63.98 |
| August 2023 | $64.53 | $65.95 |
| July 2023 | $57.75 | $59.02 |
| June 2023 | $60.49 | $61.82 |
| May 2023 | $58.82 | $60.70 |
| April 2023 | $56.12 | $57.91 |
| March 2023 | $56.28 | $58.07 |
| February 2023 | $53.46 | $55.72 |
| January 2023 | $57.13 | $59.54 |
| December 2022 | $57.09 | $59.50 |
| November 2022 | $58.59 | $61.64 |
| October 2022 | $57.90 | $60.92 |
| September 2022 | $60.20 | $63.34 |
| August 2022 | $65.46 | $69.45 |
| July 2022 | $66.94 | $71.03 |
| June 2022 | $65.88 | $69.90 |
| May 2022 | $65.70 | $70.29 |
| April 2022 | $63.62 | $68.06 |
| March 2022 | $65.65 | $70.23 |
| February 2022 | $60.32 | $65.02 |
| January 2022 | $60.67 | $65.40 |
| December 2021 | $63.03 | $67.94 |
| November 2021 | $59.35 | $64.49 |
| October 2021 | $64.36 | $69.94 |
| September 2021 | $64.40 | $69.98 |
| August 2021 | $67.46 | $73.85 |
| July 2021 | $70.93 | $77.65 |
| June 2021 | $63.85 | $69.90 |
| May 2021 | $66.38 | $73.21 |
| April 2021 | $63.75 | $70.31 |
| March 2021 | $70.64 | $77.91 |
| February 2021 | $62.63 | $69.55 |
| January 2021 | $57.68 | $64.05 |
| December 2020 | $59.80 | $66.41 |
| November 2020 | $55.60 | $62.22 |
| October 2020 | $56.56 | $63.30 |
| September 2020 | $55.68 | $62.31 |
| August 2020 | $56.45 | $63.70 |
| July 2020 | $52.57 | $59.32 |
| June 2020 | $56.22 | $63.44 |
| May 2020 | $58.92 | $67.07 |
| April 2020 | $60.06 | $68.37 |
| March 2020 | $63.01 | $71.73 |
| February 2020 | $64.72 | $74.21 |
| January 2020 | $73.18 | $83.92 |
| December 2019 | $75.37 | $86.43 |
| November 2019 | $73.67 | $85 |
| October 2019 | $71.23 | $82.18 |
| September 2019 | $70.94 | $81.85 |
| August 2019 | $69.59 | $80.80 |
| July 2019 | $75.44 | $87.60 |
| June 2019 | $69.89 | $81.15 |
| May 2019 | $66.45 | $77.67 |
| April 2019 | $64.54 | $75.43 |
| March 2019 | $64.92 | $75.88 |
| February 2019 | $69.20 | $81.41 |
| January 2019 | $68.28 | $80.33 |
| December 2018 | $66.69 | $78.45 |
| November 2018 | $70.48 | $83.45 |
| October 2018 | $67.16 | $79.53 |
| September 2018 | $63.65 | $75.37 |
| August 2018 | $64.65 | $77.07 |
| July 2018 | $60.47 | $72.08 |
| June 2018 | $59.04 | $70.38 |
| May 2018 | $55.31 | $66.40 |
| April 2018 | $51.04 | $61.28 |
| March 2018 | $49.67 | $59.63 |
| February 2018 | $48.48 | $58.67 |
| January 2018 | $51.54 | $62.37 |
| December 2017 | $50.36 | $60.94 |
| November 2017 | $54.40 | $66.35 |
| October 2017 | $52.48 | $64 |
| September 2017 | $51.30 | $62.57 |
| August 2017 | $50.72 | $62.34 |
| July 2017 | $53.03 | $65.17 |
| June 2017 | $57.07 | $70.14 |
| May 2017 | $55.36 | $68.50 |
| April 2017 | $60.14 | $74.42 |
| March 2017 | $57.62 | $71.30 |
| February 2017 | $59.92 | $74.62 |
| January 2017 | $60.11 | $74.85 |
| December 2016 | $60.86 | $75.79 |
| November 2016 | $54.78 | $68.60 |
| October 2016 | $51.66 | $64.70 |
| September 2016 | $52.69 | $65.99 |
| August 2016 | $51.52 | $64.98 |
| July 2016 | $51.22 | $64.60 |
| June 2016 | $51.33 | $64.74 |
| May 2016 | $48.76 | $61.93 |
| April 2016 | $50.74 | $64.45 |
| March 2016 | $49.05 | $62.30 |
| February 2016 | $50.16 | $64.13 |
| January 2016 | $49.39 | $63.15 |
| December 2015 | $48.26 | $61.70 |
| November 2015 | $53.70 | $69.10 |
| October 2015 | $50.74 | $65.28 |
| September 2015 | $47.32 | $60.89 |
| August 2015 | $46.31 | $60.36 |
| July 2015 | $48.49 | $63.20 |
| June 2015 | $49.86 | $64.99 |
| May 2015 | $47.98 | $62.92 |
| April 2015 | $48.27 | $63.30 |
| March 2015 | $48.58 | $63.71 |
| February 2015 | $47.79 | $63.01 |
| January 2015 | $47.76 | $62.97 |
| December 2014 | $47.66 | $62.84 |
| November 2014 | $45.46 | $60.25 |
| October 2014 | $45.50 | $60.31 |
| September 2014 | $41.88 | $55.51 |
| August 2014 | $42.97 | $57.30 |
| July 2014 | $41.21 | $54.96 |
| June 2014 | $42.21 | $56.29 |
| May 2014 | $40.25 | $54 |
| April 2014 | $40.80 | $54.73 |
| March 2014 | $41.57 | $55.77 |
| February 2014 | $38.17 | $51.50 |
| January 2014 | $38.54 | $52 |
| December 2013 | $39.95 | $53.91 |
| November 2013 | $41.11 | $55.80 |
| October 2013 | $35.65 | $48.38 |
| September 2013 | $34.83 | $47.27 |
| August 2013 | $33.78 | $46.14 |
| July 2013 | $35.16 | $48.03 |
| June 2013 | $34.99 | $47.80 |
| May 2013 | $34.53 | $47.49 |
| April 2013 | $33.76 | $46.43 |
| March 2013 | $33.24 | $45.72 |
| February 2013 | $33.50 | $46.37 |
| January 2013 | $34.77 | $48.13 |
| December 2012 | $33.97 | $47.02 |
| November 2012 | $31.43 | $44.73 |
| October 2012 | $33.46 | $47.62 |
| September 2012 | $33.55 | $47.74 |
| August 2012 | $31.21 | $44.69 |
| July 2012 | $30.50 | $43.67 |
| June 2012 | $31.59 | $45.23 |
| May 2012 | $29.70 | $42.81 |
| April 2012 | $31.64 | $45.60 |
| March 2012 | $31.61 | $45.56 |
| February 2012 | $30.89 | $44.82 |
| January 2012 | $30.56 | $44.33 |
| December 2011 | $28.88 | $41.90 |
| November 2011 | $28.51 | $41.65 |
| October 2011 | $26.22 | $38.31 |
| September 2011 | $22.11 | $32.30 |
| August 2011 | $23.36 | $34.43 |
| July 2011 | $32.28 | $47.57 |
| June 2011 | $33.63 | $49.57 |
| May 2011 | $32.14 | $47.66 |
| April 2011 | $31.34 | $46.46 |
| March 2011 | $31.36 | $46.49 |
| February 2011 | $31.92 | $47.60 |
| January 2011 | $29.68 | $44.27 |
| December 2010 | $31.02 | $46.27 |
| November 2010 | $28.88 | $43.32 |
| October 2010 | $24.27 | $36.41 |
| September 2010 | $24.71 | $37.07 |
| August 2010 | $22.96 | $34.71 |
| July 2010 | $23.10 | $34.92 |
| June 2010 | $22.80 | $34.46 |
| May 2010 | $22.91 | $34.90 |
| April 2010 | $23.21 | $35.36 |
| March 2010 | $23.22 | $35.38 |
| February 2010 | $23.98 | $36.79 |
| January 2010 | $23.93 | $36.72 |
| December 2009 | $23.53 | $36.11 |
| November 2009 | $22.66 | $35.01 |
| October 2009 | $23.28 | $35.97 |
| September 2009 | $24.14 | $37.29 |
| August 2009 | $24.57 | $38.22 |
| July 2009 | $23.94 | $37.25 |
| June 2009 | $24.39 | $37.94 |
| May 2009 | $24.52 | $38.41 |
| April 2009 | $25.35 | $39.70 |
| March 2009 | $25.64 | $40.15 |
| February 2009 | $26.36 | $41.50 |
| January 2009 | $28.90 | $45.50 |
| December 2008 | $32.16 | $50.64 |
| November 2008 | $28.68 | $45.39 |
| October 2008 | $25.92 | $41.01 |
| September 2008 | $29.78 | $47.12 |
| August 2008 | $31.27 | $49.72 |
| July 2008 | $32.01 | $50.89 |
| June 2008 | $28.82 | $45.83 |
| May 2008 | $32.70 | $52.25 |
| April 2008 | $31.35 | $50.09 |
| March 2008 | $30.48 | $48.70 |
| February 2008 | $29.08 | $46.66 |
| January 2008 | $31.23 | $50.11 |
| December 2007 | $32.22 | $51.70 |
| November 2007 | $30.48 | $49.10 |
| October 2007 | $30.92 | $49.80 |
| September 2007 | $31.91 | $51.39 |
| August 2007 | $32.52 | $52.59 |
| July 2007 | $32.26 | $52.16 |
| June 2007 | $31.91 | $51.60 |
| May 2007 | $32.80 | $53.25 |
| April 2007 | $31.60 | $51.31 |
| March 2007 | $31.40 | $50.98 |
| February 2007 | $33.63 | $54.78 |
| January 2007 | $33.70 | $54.90 |
| December 2006 | $33.88 | $55.20 |
| November 2006 | $33.81 | $55.25 |
| October 2006 | $33.93 | $55.45 |
| September 2006 | $32.88 | $53.73 |
| August 2006 | $29.87 | $48.97 |
| July 2006 | $28.17 | $46.19 |
| June 2006 | $27.17 | $44.55 |
| May 2006 | $26.94 | $44.35 |
| April 2006 | $25.84 | $42.55 |
| March 2006 | $24.34 | $40.08 |
| February 2006 | $24.54 | $40.55 |
| January 2006 | $24.29 | $40.15 |
| December 2005 | $22.62 | $37.38 |
| November 2005 | $22.62 | $37.53 |
| October 2005 | $21.70 | $36 |
| September 2005 | $21.09 | $35 |
| August 2005 | $21.76 | $36.25 |
| July 2005 | $20.43 | $34.05 |
| June 2005 | $21.19 | $35.31 |
| May 2005 | $19.75 | $33.05 |
| April 2005 | $18.32 | $30.65 |
| March 2005 | $20.44 | $34.21 |
| February 2005 | $22.26 | $37.38 |
| January 2005 | $19.49 | $32.74 |
| December 2004 | $21.02 | $35.30 |
| November 2004 | $20.88 | $35.18 |
| October 2004 | $17.67 | $29.78 |
| September 2004 | $16.91 | $28.50 |
| August 2004 | $15.94 | $26.99 |
| July 2004 | $15.94 | $26.99 |
| June 2004 | $16.55 | $28.01 |
| May 2004 | $15.47 | $26.30 |
| April 2004 | $17.35 | $29.50 |
| March 2004 | $15.23 | $26 |
| February 2004 | $13.88 | $23.70 |
| January 2004 | $11.77 | $20.09 |
| December 2003 | $11.66 | $19.90 |
| November 2003 | $11.86 | $20.25 |
| October 2003 | $11.24 | $19.20 |
| September 2003 | $8.36 | $14.28 |
| August 2003 | $10.90 | $18.61 |
| July 2003 | $12.14 | $20.72 |
| June 2003 | $11.53 | $19.68 |
| May 2003 | $11.77 | $20.10 |
| April 2003 | $10.95 | $18.70 |
| March 2003 | $10.81 | $18.45 |
| February 2003 | $10.54 | $17.99 |
| January 2003 | $10.30 | $17.58 |
| December 2002 | $10.25 | $17.50 |
| November 2002 | $12.36 | $21.10 |
| October 2002 | $10.56 | $18.03 |
| September 2002 | $10.51 | $17.95 |
| August 2002 | $10.55 | $18.01 |
| July 2002 | $10.78 | $18.40 |
| June 2002 | $12.44 | $21.25 |
| May 2002 | $10.28 | $17.55 |
| April 2002 | $10.40 | $17.75 |
| March 2002 | $9.63 | $16.45 |
| February 2002 | $9.26 | $15.81 |
| January 2002 | $9.96 | $17 |
| December 2001 | $9 | $15.37 |
| November 2001 | $9.17 | $15.65 |
| October 2001 | $9.37 | $16 |
| September 2001 | $9.01 | $15.39 |
| August 2001 | $10.28 | $17.55 |
| July 2001 | $10.59 | $18.08 |
| June 2001 | $10.37 | $17.70 |
| May 2001 | $7.91 | $13.51 |
| April 2001 | $6.06 | $10.35 |
| March 2001 | $6.29 | $10.74 |
| February 2001 | $4.64 | $7.92 |
| January 2001 | $5.27 | $9 |
| December 2000 | $4.50 | $7.69 |
| November 2000 | $1.83 | $3.12 |
| October 2000 | $1.76 | $3 |
| September 2000 | $2.09 | $3.56 |
| August 2000 | $2.20 | $3.75 |
| July 2000 | $2.74 | $4.69 |
| June 2000 | $3.22 | $5.50 |
| May 2000 | $2.64 | $4.50 |
| April 2000 | $2.86 | $4.88 |
| March 2000 | $3.11 | $5.31 |
| February 2000 | $2.49 | $4.25 |
| January 2000 | $2.64 | $4.50 |
| December 1999 | $3.08 | $5.25 |
| November 1999 | $3.22 | $5.50 |
| October 1999 | $3.81 | $6.50 |
| September 1999 | $4.10 | $7 |
| August 1999 | $3.81 | $6.50 |
| July 1999 | $4.10 | $7 |
| June 1999 | $4.68 | $8 |
| May 1999 | $4.10 | $7 |
| April 1999 | $4.76 | $8.12 |
| March 1999 | $4.76 | $8.12 |
| February 1999 | $6.08 | $10.38 |
| January 1999 | $7.18 | $12.25 |
| December 1998 | $9.08 | $15.50 |
| November 1998 | $8.82 | $15.06 |
| October 1998 | $11.60 | $19.81 |
| September 1998 | $13.47 | $23 |
| August 1998 | $12.66 | $21.62 |
| July 1998 | $12.15 | $20.75 |
| June 1998 | $18.45 | $31.50 |
| May 1998 | $18.82 | $32.12 |
| April 1998 | $20.94 | $35.75 |
| March 1998 | $19.91 | $34 |
| February 1998 | $20.50 | $35 |
| January 1998 | $21.23 | $36.25 |
| December 1997 | $22.80 | $56 |
| November 1997 | $23.20 | $57 |
| October 1997 | $23.06 | $57.25 |
| September 1997 | $23.87 | $59.25 |
| August 1997 | $20.97 | $52.62 |
| July 1997 | $19.88 | $49.88 |
| June 1997 | $17.78 | $44.62 |
| May 1997 | $17.57 | $44.69 |
| April 1997 | $16.32 | $41.50 |
| March 1997 | $17.74 | $45.12 |
| February 1997 | $17.75 | $45.75 |
| January 1997 | $17.41 | $44.88 |
| December 1996 | $16.93 | $43.62 |
| November 1996 | $15.93 | $41.62 |
| October 1996 | $15.89 | $41.50 |
| September 1996 | $14.31 | $37.38 |
| August 1996 | $14.82 | $39.25 |
| July 1996 | $14.86 | $39.38 |
| June 1996 | $14.20 | $37.62 |
| May 1996 | $13.78 | $37 |
| April 1996 | $13.92 | $37.38 |
| March 1996 | $13.83 | $37.12 |
| February 1996 | $15.02 | $40.88 |
| January 1996 | $14.28 | $38.88 |
| December 1995 | $14.33 | $39 |
| November 1995 | $13.23 | $36.50 |
| October 1995 | $12.01 | $33.12 |
| September 1995 | $10.79 | $29.75 |
| August 1995 | $10.91 | $30.62 |
| July 1995 | $10.73 | $30.12 |
| June 1995 | $9.98 | $28 |
| May 1995 | $9.23 | $26.38 |
| April 1995 | $9.18 | $26.25 |
| March 1995 | $8.48 | $24.25 |
| February 1995 | $8.47 | $24.62 |
| January 1995 | $8.47 | $24.62 |
| December 1994 | $8.94 | $26 |
| November 1994 | $9.47 | $28 |
| October 1994 | $9.43 | $27.88 |
| September 1994 | $9.26 | $27.38 |
| August 1994 | $8.53 | $25.50 |
| July 1994 | $8.65 | $25.88 |
| June 1994 | $9.62 | $28.75 |
| May 1994 | $8.68 | $26.25 |
| April 1994 | $8.44 | $25.50 |
| March 1994 | $8.48 | $25.62 |
| February 1994 | $8.42 | $25.75 |
| January 1994 | $9.45 | $28.88 |
| December 1993 | $8.59 | $26.25 |
| November 1993 | $8.39 | $25.88 |
| October 1993 | $8.06 | $26 |
| September 1993 | $6.74 | $21.75 |
| August 1993 | $5.97 | $19.50 |
| July 1993 | $6.05 | $19.75 |
| June 1993 | $5.17 | $16.88 |
| May 1993 | $5.11 | $16.88 |
| April 1993 | $5.11 | $16.88 |
| March 1993 | $5.41 | $17.88 |
| February 1993 | $4.42 | $14.75 |
| January 1993 | $4.90 | $16.38 |
| December 1992 | $4.79 | $16 |
| November 1992 | $4.63 | $15.62 |
| October 1992 | $4.04 | $13.62 |
| September 1992 | $3.78 | $12.75 |
| August 1992 | $3 | $10.25 |
| July 1992 | $3.29 | $11.25 |
| June 1992 | $3.55 | $12.12 |
| May 1992 | $3.55 | $12.25 |
| April 1992 | $3.44 | $11.88 |
| March 1992 | $3.66 | $12.62 |
| February 1992 | $4.28 | $14.88 |
| January 1992 | $3.36 | $12 |
| December 1991 | $3.22 | $11.50 |
| November 1991 | $2.85 | $10.62 |
| October 1991 | $2.68 | $10 |
| September 1991 | $1.75 | $6.52 |
| August 1991 | $1.79 | $7.16 |
| July 1991 | $1.75 | $7 |
| June 1991 | $1.51 | $6.03 |
| May 1991 | $1.39 | $5.87 |
| April 1991 | $1.24 | $5.23 |
| March 1991 | $1.12 | $4.75 |
| February 1991 | $0.94 | $4.30 |
| January 1991 | $0.73 | $3.34 |
| December 1990 | $0.73 | $3.34 |
| November 1990 | $0.66 | $3.27 |
| October 1990 | $0.63 | $3.14 |
| September 1990 | $0.72 | $3.60 |
| August 1990 | $0.68 | $3.69 |
| July 1990 | $0.70 | $3.82 |
| June 1990 | $0.70 | $3.79 |
| May 1990 | $0.66 | $3.92 |
| April 1990 | $0.67 | $3.95 |
| March 1990 | $0.67 | $3.95 |
| February 1990 | $0.58 | $3.69 |
| January 1990 | $0.54 | $3.69 |
| December 1989 | $0.57 | $3.92 |
| November 1989 | $0.57 | $3.92 |
| October 1989 | $0.53 | $3.60 |
| September 1989 | $0.53 | $3.60 |
| August 1989 | $0.52 | $3.53 |
| July 1989 | $0.49 | $3.34 |
| June 1989 | $0.46 | $3.11 |
| May 1989 | $0.44 | $2.98 |
| April 1989 | $0.42 | $2.86 |
| March 1989 | $0.41 | $2.79 |
| February 1989 | $0.38 | $2.63 |
| January 1989 | $0.38 | $2.60 |
| December 1988 | $0.35 | $2.41 |
| November 1988 | $0.36 | $2.47 |
| October 1988 | $0.37 | $2.54 |
| September 1988 | $0.40 | $2.70 |
| August 1988 | $0.39 | $2.66 |
| July 1988 | $0.40 | $2.76 |
| June 1988 | $0.41 | $2.79 |
| May 1988 | $0.40 | $2.76 |
| April 1988 | $0.41 | $2.82 |
| March 1988 | $0.38 | $2.57 |
| February 1988 | $0.44 | $3.02 |
| January 1988 | $0.42 | $2.89 |
| December 1987 | $0.37 | $2.54 |
| November 1987 | $0.43 | $2.92 |
| October 1987 | $0.45 | $3.08 |
| September 1987 | $0.60 | $4.11 |
| August 1987 | $0.66 | $4.52 |
| July 1987 | $0.67 | $4.56 |
| June 1987 | $0.68 | $4.65 |
| May 1987 | $0.53 | $3.63 |
| April 1987 | $0.52 | $3.56 |
| March 1987 | $0.56 | $3.82 |
| February 1987 | $0.62 | $4.20 |
| January 1987 | $0.56 | $3.85 |
| December 1986 | $0.53 | $4.27 |
| November 1986 | $0.55 | $4.49 |
| October 1986 | $0.72 | $5.87 |
| September 1986 | $0.64 | $5.20 |
| August 1986 | $0.62 | $5.07 |
| July 1986 | $0.59 | $4.81 |
| June 1986 | $0.60 | $4.88 |
| May 1986 | $0.58 | $4.75 |
| April 1986 | $0.54 | $4.36 |
| March 1986 | $0.52 | $4.24 |
| February 1986 | $0.58 | $4.75 |
| January 1986 | $0.57 | $4.65 |
| December 1985 | $0.58 | $4.69 |
| November 1985 | $0.56 | $4.56 |
| October 1985 | $0.47 | $3.79 |
| September 1985 | $0.50 | $4.04 |
| August 1985 | $0.57 | $4.62 |
| July 1985 | $0.57 | $4.62 |
| June 1985 | $0.60 | $4.88 |
| May 1985 | $0.51 | $4.17 |
| April 1985 | $0.46 | $3.69 |
| March 1985 | $0.42 | $3.43 |
| February 1985 | $0.44 | $3.53 |
| January 1985 | $0.44 | $3.60 |
| December 1984 | $0.33 | $2.66 |
| November 1984 | $0.32 | $2.57 |
NHC
List: Contenders
Price: $89.99
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.62%
Payout Ratio: 81.10%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 4.34 USD
P/E Ratio: 31.73
Exchange: ASE
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 25600
Ebitda: 122.8 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 3.14%
DGR5: 3.52%
DGR10: 7.54%