National HealthCare Corporation ( NHC) - Price History

Monthly price history for NHC (National HealthCare Corporation)

DateAdjusted priceReal price
September 2026 $224.11 $224.11
August 2026 $216.53 $216.53
July 2026 $226.03 $226.03
June 2026 $211.36 $211.36
May 2026 $183.82 $184.42
April 2026 $172.73 $173.29
March 2026 $159.18 $159.70
February 2026 $162.33 $163.50
January 2026 $142.08 $143.11
December 2025 $136.11 $137.09
November 2025 $134.69 $136.29
October 2025 $118.04 $119.44
September 2025 $120.08 $121.51
August 2025 $111.56 $113.48
July 2025 $94.40 $96.03
June 2025 $105.20 $107.01
May 2025 $101.77 $104.14
April 2025 $92.34 $94.49
March 2025 $90.69 $92.80
February 2025 $90.45 $93.17
January 2025 $99.68 $102.67
December 2024 $104.42 $107.56
November 2024 $120.87 $125.20
October 2024 $112.02 $116.03
September 2024 $121.42 $125.77
August 2024 $131.74 $137.13
July 2024 $130.81 $136.16
June 2024 $104.14 $108.40
May 2024 $101.02 $105.75
April 2024 $86.80 $90.87
March 2024 $90.28 $94.51
February 2024 $93.64 $98.66
January 2024 $88.30 $93.04
December 2023 $87.72 $92.42
November 2023 $72.23 $76.57
October 2023 $63.54 $67.36
September 2023 $60.35 $63.98
August 2023 $61.64 $65.95
July 2023 $55.16 $59.02
June 2023 $57.78 $61.82
May 2023 $56.19 $60.70
April 2023 $53.61 $57.91
March 2023 $53.76 $58.07
February 2023 $51.07 $55.72
January 2023 $54.57 $59.54
December 2022 $54.54 $59.50
November 2022 $55.97 $61.64
October 2022 $55.31 $60.92
September 2022 $57.51 $63.34
August 2022 $62.53 $69.45
July 2022 $63.95 $71.03
June 2022 $62.93 $69.90
May 2022 $62.76 $70.29
April 2022 $60.77 $68.06
March 2022 $62.71 $70.23
February 2022 $57.62 $65.02
January 2022 $57.96 $65.40
December 2021 $60.20 $67.94
November 2021 $56.69 $64.49
October 2021 $61.48 $69.94
September 2021 $61.52 $69.98
August 2021 $64.44 $73.85
July 2021 $67.75 $77.65
June 2021 $60.99 $69.90
May 2021 $63.41 $73.21
April 2021 $60.90 $70.31
March 2021 $67.48 $77.91
February 2021 $59.83 $69.55
January 2021 $55.10 $64.05
December 2020 $57.13 $66.41
November 2020 $53.11 $62.22
October 2020 $54.03 $63.30
September 2020 $53.18 $62.31
August 2020 $53.92 $63.70
July 2020 $50.22 $59.32
June 2020 $53.70 $63.44
May 2020 $56.28 $67.07
April 2020 $57.37 $68.37
March 2020 $60.19 $71.73
February 2020 $61.82 $74.21
January 2020 $69.91 $83.92
December 2019 $72 $86.43
November 2019 $70.37 $85
October 2019 $68.04 $82.18
September 2019 $67.77 $81.85
August 2019 $66.48 $80.80
July 2019 $72.07 $87.60
June 2019 $66.76 $81.15
May 2019 $63.48 $77.67
April 2019 $61.65 $75.43
March 2019 $62.02 $75.88
February 2019 $66.11 $81.41
January 2019 $65.23 $80.33
December 2018 $63.70 $78.45
November 2018 $67.32 $83.45
October 2018 $64.16 $79.53
September 2018 $60.80 $75.37
August 2018 $61.76 $77.07
July 2018 $57.76 $72.08
June 2018 $56.40 $70.38
May 2018 $52.84 $66.40
April 2018 $48.76 $61.28
March 2018 $47.45 $59.63
February 2018 $46.31 $58.67
January 2018 $49.23 $62.37
December 2017 $48.10 $60.94
November 2017 $51.97 $66.35
October 2017 $50.13 $64
September 2017 $49.01 $62.57
August 2017 $48.45 $62.34
July 2017 $50.65 $65.17
June 2017 $54.52 $70.14
May 2017 $52.88 $68.50
April 2017 $57.45 $74.42
March 2017 $55.04 $71.30
February 2017 $57.24 $74.62
January 2017 $57.42 $74.85
December 2016 $58.14 $75.79
November 2016 $52.32 $68.60
October 2016 $49.35 $64.70
September 2016 $50.33 $65.99
August 2016 $49.22 $64.98
July 2016 $48.93 $64.60
June 2016 $49.04 $64.74
May 2016 $46.58 $61.93
April 2016 $48.47 $64.45
March 2016 $46.85 $62.30
February 2016 $47.92 $64.13
January 2016 $47.18 $63.15
December 2015 $46.10 $61.70
November 2015 $51.30 $69.10
October 2015 $48.47 $65.28
September 2015 $45.21 $60.89
August 2015 $44.24 $60.36
July 2015 $46.32 $63.20
June 2015 $47.63 $64.99
May 2015 $45.83 $62.92
April 2015 $46.11 $63.30
March 2015 $46.41 $63.71
February 2015 $45.65 $63.01
January 2015 $45.62 $62.97
December 2014 $45.53 $62.84
November 2014 $43.42 $60.25
October 2014 $43.47 $60.31
September 2014 $40.01 $55.51
August 2014 $41.05 $57.30
July 2014 $39.37 $54.96
June 2014 $40.32 $56.29
May 2014 $38.45 $54
April 2014 $38.97 $54.73
March 2014 $39.71 $55.77
February 2014 $36.46 $51.50
January 2014 $36.81 $52
December 2013 $38.16 $53.91
November 2013 $39.27 $55.80
October 2013 $34.05 $48.38
September 2013 $33.27 $47.27
August 2013 $32.26 $46.14
July 2013 $33.59 $48.03
June 2013 $33.42 $47.80
May 2013 $32.98 $47.49
April 2013 $32.25 $46.43
March 2013 $31.76 $45.72
February 2013 $32 $46.37
January 2013 $33.22 $48.13
December 2012 $32.45 $47.02
November 2012 $30.03 $44.73
October 2012 $31.97 $47.62
September 2012 $32.05 $47.74
August 2012 $29.81 $44.69
July 2012 $29.13 $43.67
June 2012 $30.17 $45.23
May 2012 $28.36 $42.81
April 2012 $30.21 $45.60
March 2012 $30.18 $45.56
February 2012 $29.50 $44.82
January 2012 $29.18 $44.33
December 2011 $27.58 $41.90
November 2011 $27.22 $41.65
October 2011 $25.03 $38.31
September 2011 $21.10 $32.30
August 2011 $22.30 $34.43
July 2011 $30.81 $47.57
June 2011 $32.10 $49.57
May 2011 $30.68 $47.66
April 2011 $29.91 $46.46
March 2011 $29.92 $46.49
February 2011 $30.46 $47.60
January 2011 $28.33 $44.27
December 2010 $29.61 $46.27
November 2010 $27.55 $43.32
October 2010 $23.16 $36.41
September 2010 $23.58 $37.07
August 2010 $21.90 $34.71
July 2010 $22.04 $34.92
June 2010 $21.75 $34.46
May 2010 $21.85 $34.90
April 2010 $22.14 $35.36
March 2010 $22.15 $35.38
February 2010 $22.86 $36.79
January 2010 $22.82 $36.72
December 2009 $22.44 $36.11
November 2009 $21.61 $35.01
October 2009 $22.20 $35.97
September 2009 $23.01 $37.29
August 2009 $23.42 $38.22
July 2009 $22.83 $37.25
June 2009 $23.25 $37.94
May 2009 $23.38 $38.41
April 2009 $24.16 $39.70
March 2009 $24.44 $40.15
February 2009 $25.12 $41.50
January 2009 $27.54 $45.50
December 2008 $30.65 $50.64
November 2008 $27.34 $45.39
October 2008 $24.70 $41.01
September 2008 $28.38 $47.12
August 2008 $29.80 $49.72
July 2008 $30.50 $50.89
June 2008 $27.47 $45.83
May 2008 $31.16 $52.25
April 2008 $29.87 $50.09
March 2008 $29.04 $48.70
February 2008 $27.71 $46.66
January 2008 $29.76 $50.11
December 2007 $30.70 $51.70
November 2007 $29.04 $49.10
October 2007 $29.46 $49.80
September 2007 $30.40 $51.39
August 2007 $30.98 $52.59
July 2007 $30.73 $52.16
June 2007 $30.40 $51.60
May 2007 $31.24 $53.25
April 2007 $30.10 $51.31
March 2007 $29.91 $50.98
February 2007 $32.03 $54.78
January 2007 $32.10 $54.90
December 2006 $32.27 $55.20
November 2006 $32.20 $55.25
October 2006 $32.31 $55.45
September 2006 $31.31 $53.73
August 2006 $28.44 $48.97
July 2006 $26.83 $46.19
June 2006 $25.88 $44.55
May 2006 $25.65 $44.35
April 2006 $24.61 $42.55
March 2006 $23.18 $40.08
February 2006 $23.36 $40.55
January 2006 $23.13 $40.15
December 2005 $21.54 $37.38
November 2005 $21.53 $37.53
October 2005 $20.66 $36
September 2005 $20.08 $35
August 2005 $20.71 $36.25
July 2005 $19.45 $34.05
June 2005 $20.17 $35.31
May 2005 $18.80 $33.05
April 2005 $17.43 $30.65
March 2005 $19.46 $34.21
February 2005 $21.18 $37.38
January 2005 $18.56 $32.74
December 2004 $20.01 $35.30
November 2004 $19.87 $35.18
October 2004 $16.82 $29.78
September 2004 $16.10 $28.50
August 2004 $15.17 $26.99
July 2004 $15.17 $26.99
June 2004 $15.75 $28.01
May 2004 $14.72 $26.30
April 2004 $16.51 $29.50
March 2004 $14.49 $26
February 2004 $13.21 $23.70
January 2004 $11.20 $20.09
December 2003 $11.09 $19.90
November 2003 $11.28 $20.25
October 2003 $10.70 $19.20
September 2003 $7.96 $14.28
August 2003 $10.37 $18.61
July 2003 $11.55 $20.72
June 2003 $10.97 $19.68
May 2003 $11.20 $20.10
April 2003 $10.42 $18.70
March 2003 $10.28 $18.45
February 2003 $10.02 $17.99
January 2003 $9.80 $17.58
December 2002 $9.75 $17.50
November 2002 $11.76 $21.10
October 2002 $10.05 $18.03
September 2002 $10 $17.95
August 2002 $10.04 $18.01
July 2002 $10.25 $18.40
June 2002 $11.84 $21.25
May 2002 $9.78 $17.55
April 2002 $9.89 $17.75
March 2002 $9.17 $16.45
February 2002 $8.81 $15.81
January 2002 $9.47 $17
December 2001 $8.56 $15.37
November 2001 $8.72 $15.65
October 2001 $8.92 $16
September 2001 $8.58 $15.39
August 2001 $9.78 $17.55
July 2001 $10.08 $18.08
June 2001 $9.86 $17.70
May 2001 $7.53 $13.51
April 2001 $5.77 $10.35
March 2001 $5.98 $10.74
February 2001 $4.41 $7.92
January 2001 $5.02 $9
December 2000 $4.28 $7.69
November 2000 $1.74 $3.12
October 2000 $1.67 $3
September 2000 $1.98 $3.56
August 2000 $2.09 $3.75
July 2000 $2.61 $4.69
June 2000 $3.06 $5.50
May 2000 $2.51 $4.50
April 2000 $2.72 $4.88
March 2000 $2.96 $5.31
February 2000 $2.37 $4.25
January 2000 $2.51 $4.50
December 1999 $2.93 $5.25
November 1999 $3.06 $5.50
October 1999 $3.62 $6.50
September 1999 $3.90 $7
August 1999 $3.62 $6.50
July 1999 $3.90 $7
June 1999 $4.46 $8
May 1999 $3.90 $7
April 1999 $4.53 $8.12
March 1999 $4.53 $8.12
February 1999 $5.78 $10.38
January 1999 $6.83 $12.25
December 1998 $8.64 $15.50
November 1998 $8.39 $15.06
October 1998 $11.04 $19.81
September 1998 $12.82 $23
August 1998 $12.05 $21.62
July 1998 $11.56 $20.75
June 1998 $17.55 $31.50
May 1998 $17.90 $32.12
April 1998 $19.92 $35.75
March 1998 $18.95 $34
February 1998 $19.50 $35
January 1998 $20.20 $36.25
December 1997 $21.69 $56
November 1997 $22.08 $57
October 1997 $21.94 $57.25
September 1997 $22.71 $59.25
August 1997 $19.96 $52.62
July 1997 $18.91 $49.88
June 1997 $16.92 $44.62
May 1997 $16.72 $44.69
April 1997 $15.53 $41.50
March 1997 $16.88 $45.12
February 1997 $16.89 $45.75
January 1997 $16.57 $44.88
December 1996 $16.11 $43.62
November 1996 $15.16 $41.62
October 1996 $15.12 $41.50
September 1996 $13.62 $37.38
August 1996 $14.10 $39.25
July 1996 $14.15 $39.38
June 1996 $13.52 $37.62
May 1996 $13.11 $37
April 1996 $13.25 $37.38
March 1996 $13.16 $37.12
February 1996 $14.29 $40.88
January 1996 $13.59 $38.88
December 1995 $13.64 $39
November 1995 $12.59 $36.50
October 1995 $11.43 $33.12
September 1995 $10.26 $29.75
August 1995 $10.38 $30.62
July 1995 $10.22 $30.12
June 1995 $9.49 $28
May 1995 $8.78 $26.38
April 1995 $8.74 $26.25
March 1995 $8.07 $24.25
February 1995 $8.06 $24.62
January 1995 $8.06 $24.62
December 1994 $8.51 $26
November 1994 $9.01 $28
October 1994 $8.97 $27.88
September 1994 $8.81 $27.38
August 1994 $8.12 $25.50
July 1994 $8.24 $25.88
June 1994 $9.15 $28.75
May 1994 $8.26 $26.25
April 1994 $8.03 $25.50
March 1994 $8.07 $25.62
February 1994 $8.02 $25.75
January 1994 $8.99 $28.88
December 1993 $8.17 $26.25
November 1993 $7.98 $25.88
October 1993 $7.68 $26
September 1993 $6.43 $21.75
August 1993 $5.70 $19.50
July 1993 $5.77 $19.75
June 1993 $4.93 $16.88
May 1993 $4.87 $16.88
April 1993 $4.87 $16.88
March 1993 $5.16 $17.88
February 1993 $4.21 $14.75
January 1993 $4.67 $16.38
December 1992 $4.57 $16
November 1992 $4.42 $15.62
October 1992 $3.85 $13.62
September 1992 $3.60 $12.75
August 1992 $2.86 $10.25
July 1992 $3.14 $11.25
June 1992 $3.38 $12.12
May 1992 $3.39 $12.25
April 1992 $3.28 $11.88
March 1992 $3.49 $12.62
February 1992 $4.08 $14.88
January 1992 $3.20 $12
December 1991 $3.07 $11.50
November 1991 $2.72 $10.62
October 1991 $2.56 $10
September 1991 $6.50 $25.38
August 1991 $7.01 $27.88
July 1991 $6.85 $27.25
June 1991 $5.91 $23.50
May 1991 $5.67 $22.88
April 1991 $5.05 $20.38
March 1991 $4.59 $18.50
February 1991 $4.07 $16.75
January 1991 $3.16 $13
December 1990 $3.16 $13
November 1990 $3.03 $12.75
October 1990 $2.91 $12.25
September 1990 $3.33 $14
August 1990 $3.35 $14.38
July 1990 $3.46 $14.88
June 1990 $3.43 $14.75
May 1990 $3.48 $15.25
April 1990 $3.51 $15.38
March 1990 $3.51 $15.38
February 1990 $3.22 $14.38
January 1990 $3.16 $14.38
December 1989 $3.36 $15.25
November 1989 $3.36 $15.25
October 1989 $3.08 $14
September 1989 $3.02 $14
August 1989 $2.97 $13.75
July 1989 $2.81 $13
June 1989 $2.62 $12.12
May 1989 $2.46 $11.62
April 1989 $2.36 $11.12
March 1989 $2.30 $10.88
February 1989 $2.17 $10.25
January 1989 $2.14 $10.12
December 1988 $1.99 $9.38
November 1988 $2.04 $9.62
October 1988 $2.09 $9.88
September 1988 $2.22 $10.50
August 1988 $2.20 $10.38
July 1988 $2.28 $10.75
June 1988 $2.30 $10.88
May 1988 $2.28 $10.75
April 1988 $2.33 $11
March 1988 $2.12 $10
February 1988 $2.49 $11.75
January 1988 $2.38 $11.25
December 1987 $2.09 $9.88
November 1987 $2.41 $11.38
October 1987 $2.54 $12
September 1987 $3.39 $16
August 1987 $3.73 $17.62
July 1987 $3.76 $17.75
June 1987 $3.84 $18.12
May 1987 $2.99 $14.12
April 1987 $2.94 $13.88
March 1987 $3.15 $14.88
February 1987 $3.47 $16.38
January 1987 $3.18 $15
December 1986 $0.87 $4.27
November 1986 $0.91 $4.49
October 1986 $1.19 $5.87
September 1986 $1.06 $5.20
August 1986 $1.03 $5.07
July 1986 $0.98 $4.81
June 1986 $0.99 $4.88
May 1986 $0.96 $4.75
April 1986 $0.89 $4.36
March 1986 $0.86 $4.24
February 1986 $0.96 $4.75
January 1986 $0.95 $4.65
December 1985 $0.95 $4.69
November 1985 $0.93 $4.56
October 1985 $0.77 $3.79
September 1985 $0.82 $4.04
August 1985 $0.94 $4.62
July 1985 $0.94 $4.62
June 1985 $0.99 $4.88
May 1985 $6,946.31 $68,358.96
April 1985 $6,144.84 $60,471.71
March 1985 $5,717.30 $56,264.29
February 1985 $5,877.63 $57,842.07
January 1985 $5,984.52 $58,893.93
December 1984 $4,434.94 $43,644.52
November 1984 $4,274.62 $42,066.74

NHC

Price: $224.11

52 week price:
112.40
239.29

Dividend Yield: 1.18%

5-year range yield:
1.18%
3.97%

Forward Dividend Yield: 1.20%

Payout Ratio: 41.15%

Dividend Per Share: 2.68 USD

Earnings Per Share: 6.48 USD

P/E Ratio: 26.18

Exchange: ASE

Sector: Healthcare

Industry: Medical Care Facilities

Country: United States

Volume: 25600

Ebitda: 122.8 million

Market Capitalization: 3.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 23

DGR3: 5.25%

DGR5: 4.69%

DGR10: 3.47%

DGR20: 8.52%

Links: