Explain this page
Arphra AIPlain-English read on National HealthCare Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 180.11 | 183.61 | 176.75 | 183.35 | 183.35 | 183.35 | 0.00% | 118,800 |
| Jun 01, 2026 | 183.44 | 185.91 | 179.31 | 179.40 | 179.40 | 179.40 | 0.00% | 145,211 |
| May 29, 2026 | 184.00 | 185.16 | 181.11 | 184.42 | 184.42 | 184.42 | 0.00% | 76,300 |
| May 28, 2026 | 192.90 | 192.90 | 182.94 | 184.84 | 184.84 | 184.84 | 0.00% | 86,158 |
| May 27, 2026 | 191.21 | 193.95 | 189.10 | 192.00 | 192.00 | 192.00 | 0.00% | 103,300 |
| May 26, 2026 | 193.97 | 195.67 | 182.01 | 190.00 | 190.00 | 190.00 | 0.00% | 178,516 |
| May 22, 2026 | 194.90 | 197.45 | 193.11 | 196.00 | 196.00 | 196.00 | 0.00% | 132,805 |
| May 21, 2026 | 197.32 | 197.32 | 191.50 | 196.00 | 196.00 | 196.00 | 0.00% | 148,900 |
| May 20, 2026 | 205.06 | 205.06 | 195.47 | 199.51 | 199.51 | 199.51 | 0.00% | 85,328 |
| May 19, 2026 | 196.10 | 200.09 | 192.88 | 196.00 | 196.00 | 196.00 | 0.00% | 102,100 |
| May 18, 2026 | 193.65 | 199.53 | 193.65 | 196.30 | 196.30 | 196.30 | 0.00% | 90,400 |
| May 15, 2026 | 195.60 | 197.00 | 190.93 | 193.65 | 193.65 | 193.65 | 0.00% | 75,800 |
| May 14, 2026 | 196.35 | 199.62 | 195.40 | 197.96 | 197.96 | 197.96 | 0.00% | 63,036 |
| May 13, 2026 | 190.88 | 194.76 | 189.20 | 194.71 | 194.71 | 194.71 | 0.00% | 104,500 |
| May 12, 2026 | 190.71 | 191.91 | 185.34 | 189.47 | 189.47 | 189.47 | 0.00% | 122,700 |
| May 11, 2026 | 190.71 | 193.20 | 185.50 | 189.75 | 189.75 | 189.75 | 0.00% | 89,528 |
| May 08, 2026 | 174.50 | 189.95 | 174.50 | 188.82 | 188.82 | 188.82 | 0.00% | 150,312 |
| May 07, 2026 | 170.61 | 173.64 | 169.80 | 171.42 | 171.42 | 171.42 | 0.00% | 64,221 |
| Apr 10, 2026 | 176.03 | 176.03 | 168.11 | 170.85 | 170.85 | 170.85 | 0.00% | 114,215 |
| Apr 09, 2026 | 171.03 | 177.47 | 169.86 | 176.81 | 176.81 | 176.81 | 0.00% | 164,241 |
| Apr 08, 2026 | 169.79 | 172.39 | 168.17 | 172.37 | 172.37 | 172.37 | 0.00% | 148,233 |
| Apr 07, 2026 | 164.63 | 168.00 | 164.57 | 166.42 | 166.42 | 166.42 | 0.00% | 143,000 |
| Apr 06, 2026 | 163.28 | 167.75 | 161.57 | 164.13 | 164.13 | 164.13 | 0.00% | 111,236 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.