National HealthCare

NHC
🏛️ usa →
126.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 122.49 126.89 122.49 126.41 0.1M
2025-09-25 123.40 123.76 121.49 122.28 0.1M
2025-09-24 121.96 125.09 121.96 124.81 0.0M
2025-09-23 122.10 123.37 120.17 122.75 0.1M
2025-09-22 118.11 122.94 116.15 122.32 0.1M
2025-09-19 119.02 119.60 115.94 117.22 0.5M
2025-09-18 116.26 119.51 115.77 119.07 0.1M
2025-09-17 115.64 119.38 114.86 115.30 0.1M
2025-09-16 116.10 116.44 114.59 115.38 0.1M
2025-09-15 116.46 122.10 115.44 116.17 0.1M
2025-09-12 115.71 115.94 114.36 114.98 0.1M
2025-09-11 113.72 115.88 113.72 115.33 0.0M
2025-09-10 114.24 115.36 112.95 113.42 0.0M
2025-09-09 115.25 115.33 112.40 114.04 0.0M
2025-09-08 115.00 116.13 113.91 115.93 0.0M
2025-09-05 115.02 115.20 113.03 114.94 0.0M
2025-09-04 113.16 115.15 112.28 115.15 0.0M
2025-09-03 113.31 113.35 111.24 112.25 0.0M
2025-09-02 112.41 114.00 112.41 112.53 0.0M
2025-08-29 113.01 113.60 112.42 113.48 0.0M
2025-08-28 112.05 113.59 111.11 113.17 0.0M
2025-08-27 111.08 112.66 111.08 111.97 0.0M
2025-08-26 112.58 112.58 110.83 111.41 0.0M
2025-08-25 115.33 115.33 111.98 111.98 0.0M
2025-08-22 110.59 114.94 110.59 114.82 0.0M
2025-08-21 109.94 112.25 109.81 110.30 0.0M
2025-08-20 109.89 111.05 109.53 109.88 0.0M
2025-08-19 107.75 109.71 107.75 109.33 0.0M
2025-08-18 107.37 108.03 107.32 107.76 0.0M
2025-08-15 106.77 107.77 105.50 107.50 0.0M
2025-08-14 107.88 107.91 105.22 106.35 0.0M
2025-08-13 108.17 109.71 107.30 108.82 0.0M
2025-08-12 104.77 107.91 104.77 107.49 0.0M
2025-08-11 100.15 105.61 99.25 103.43 0.1M
2025-08-08 97.81 101.14 96.99 100.38 0.1M
2025-08-07 97.68 97.68 95.20 96.41 0.0M
2025-08-06 96.08 96.97 95.81 96.64 0.0M
2025-08-05 95.36 96.84 94.61 96.46 0.0M
2025-08-04 95.04 96.08 94.23 94.77 0.0M
2025-08-01 95.58 96.04 94.04 94.57 0.1M
2025-07-31 94.59 97.07 94.27 96.03 0.1M
2025-07-30 96.98 97.44 94.98 95.58 0.0M
2025-07-29 96.70 97.43 95.54 96.88 0.1M
2025-07-28 96.38 97.00 95.55 95.82 0.0M
2025-07-25 93.99 97.15 93.99 96.40 0.1M
2025-07-24 94.66 95.41 93.54 94.48 0.1M
2025-07-23 96.07 97.74 94.49 95.60 0.1M
2025-07-22 97.12 98.63 96.14 96.21 0.0M
2025-07-21 97.81 99.12 96.95 97.31 0.0M
2025-07-18 99.44 99.44 97.33 97.44 0.1M
2025-07-17 97.51 99.95 97.51 98.72 0.1M
2025-07-16 98.11 99.83 97.70 98.22 0.1M
2025-07-15 103.34 103.35 97.27 97.39 0.1M
2025-07-14 102.62 104.10 102.24 103.17 0.2M
2025-07-11 102.85 103.76 101.97 103.26 0.0M
2025-07-10 102.95 104.82 102.90 104.03 0.1M
2025-07-09 104.30 105.07 102.68 103.74 0.0M
2025-07-08 104.88 106.76 103.31 103.47 0.1M
2025-07-07 107.43 108.42 104.01 104.23 0.1M
2025-07-03 108.76 109.56 107.20 108.44 0.0M
2025-07-02 107.92 109.00 106.35 108.76 0.1M
2025-07-01 107.25 108.67 106.49 107.60 0.0M
2025-06-30 108.11 108.11 105.23 107.01 0.1M
2025-06-27 108.80 109.68 107.24 108.14 0.1M
2025-06-26 108.55 109.25 107.24 109.05 0.1M
2025-06-25 107.28 108.34 105.55 107.71 0.1M
2025-06-24 107.85 109.30 106.85 107.79 0.1M
2025-06-23 104.01 107.45 104.01 106.43 0.1M
2025-06-20 106.20 106.83 101.25 104.86 0.3M
2025-06-18 102.52 106.53 102.04 106.04 0.1M
2025-06-17 99.91 103.60 99.91 101.84 0.1M
2025-06-16 102.84 103.33 101.53 102.33 0.1M
2025-06-13 103.13 104.30 101.99 103.10 0.1M
2025-06-12 104.76 105.09 102.77 104.56 0.1M
2025-06-11 104.66 106.07 103.64 104.70 0.1M
2025-06-10 105.69 106.05 103.47 104.37 0.1M
2025-06-09 106.73 106.91 104.29 104.46 0.1M
2025-06-06 106.21 106.44 104.83 106.10 0.0M
2025-06-05 104.03 105.73 103.52 105.44 0.0M
2025-06-04 105.19 105.20 103.88 104.38 0.0M
2025-06-03 103.48 105.67 103.48 104.69 0.0M
2025-06-02 104.34 104.56 103.01 103.58 0.0M
2025-05-30 104.10 105.94 103.56 104.14 0.0M
2025-05-29 103.96 105.00 103.48 104.72 0.0M
2025-05-28 104.83 105.45 103.11 103.96 0.0M
2025-05-27 102.99 105.13 102.99 104.45 0.0M
2025-05-23 101.11 102.54 100.95 102.33 0.0M
2025-05-22 102.32 102.68 101.59 101.59 0.0M
2025-05-21 103.72 104.96 101.73 103.28 0.0M
2025-05-20 106.07 106.65 105.37 105.65 0.0M
2025-05-19 107.57 107.60 105.50 106.43 0.0M
2025-05-16 106.58 110.10 106.58 108.61 0.1M
2025-05-15 107.92 107.92 103.82 106.58 0.1M
2025-05-14 104.41 108.95 104.41 108.14 0.1M
2025-05-13 102.89 105.81 102.48 105.39 0.0M
2025-05-12 101.84 104.00 101.09 102.14 0.1M
2025-05-09 99.75 100.63 95.66 100.54 0.1M
2025-05-08 96.49 96.49 94.33 94.66 0.0M
2025-05-07 96.51 96.51 94.28 95.67 0.0M
2025-05-06 93.66 95.36 93.55 95.05 0.0M
2025-05-05 94.80 96.01 93.94 94.10 0.0M
2025-05-02 94.16 96.24 94.01 96.18 0.0M
2025-05-01 94.88 94.88 92.91 94.37 0.0M
2025-04-30 96.39 96.39 93.74 94.49 0.0M
2025-04-29 95.49 97.13 94.79 96.63 0.0M
2025-04-28 94.04 96.00 93.48 95.85 0.0M
2025-04-25 93.95 95.00 92.80 94.58 0.0M
2025-04-24 94.09 94.72 92.51 94.41 0.0M
2025-04-23 94.45 94.85 93.33 94.00 0.0M
2025-04-22 92.02 92.65 89.40 92.58 0.0M
2025-04-21 92.13 92.42 89.75 90.31 0.1M
2025-04-17 91.49 94.43 91.05 92.13 0.0M
2025-04-16 92.27 92.27 90.87 91.57 0.0M
2025-04-15 92.59 92.77 92.01 92.75 0.1M
2025-04-14 93.72 93.72 91.95 92.33 0.0M
2025-04-11 90.97 92.26 89.18 91.91 0.0M
2025-04-10 90.83 93.75 89.28 90.66 0.1M
2025-04-09 89.55 98.32 89.51 93.64 0.1M
2025-04-08 91.83 92.54 89.14 89.91 0.1M
2025-04-07 91.12 94.53 89.92 90.47 0.1M
2025-04-04 91.01 94.09 90.87 92.89 0.1M
2025-04-03 91.61 94.33 91.19 93.32 0.0M
2025-04-02 93.61 94.21 92.80 93.75 0.0M
2025-04-01 92.42 93.89 92.42 93.57 0.0M
2025-03-31 91.08 93.31 91.08 92.80 0.1M
2025-03-28 93.97 94.17 90.50 92.41 0.1M
2025-03-27 91.82 93.64 91.54 93.17 0.1M
2025-03-26 91.16 92.88 90.87 92.02 0.0M
2025-03-25 90.93 91.79 90.24 90.37 0.1M
2025-03-24 92.25 92.75 91.05 91.46 0.1M
2025-03-21 90.66 91.96 89.95 90.72 0.3M
2025-03-20 94.00 94.58 91.03 91.24 0.1M
2025-03-19 93.03 94.67 92.08 94.56 0.1M
2025-03-18 91.73 93.64 91.10 93.03 0.1M
2025-03-17 92.85 93.01 91.46 92.82 0.1M
2025-03-14 93.78 94.20 92.87 93.62 0.0M
2025-03-13 93.70 94.59 92.64 92.90 0.0M
2025-03-12 94.63 95.62 92.79 93.74 0.0M
2025-03-11 93.59 95.04 93.29 94.52 0.1M
2025-03-10 92.31 93.81 92.31 92.93 0.1M
2025-03-07 93.62 94.13 92.76 92.83 0.1M
2025-03-06 92.59 94.20 92.48 93.93 0.0M
2025-03-05 92.51 93.70 92.25 93.36 0.0M
2025-03-04 92.48 93.89 92.01 92.71 0.1M
2025-03-03 93.17 94.85 92.64 93.38 0.1M
2025-02-28 93.50 94.00 91.84 93.17 0.1M
2025-02-27 91.78 94.82 91.78 93.33 0.1M
2025-02-26 93.22 93.87 91.37 92.60 0.1M
2025-02-25 90.56 93.62 90.56 93.27 0.1M
2025-02-24 92.77 93.01 90.51 90.62 0.1M
2025-02-21 98.24 98.24 93.11 93.70 0.1M
2025-02-20 100.00 100.16 96.25 96.37 0.1M
2025-02-19 101.22 103.24 99.25 100.86 0.0M
2025-02-18 102.00 103.31 101.55 102.00 0.1M
2025-02-14 104.21 104.54 102.56 102.76 0.1M
2025-02-13 102.07 103.87 100.78 103.55 0.0M
2025-02-12 100.50 101.56 99.44 100.20 0.1M
2025-02-11 99.68 102.72 99.65 102.51 0.0M
2025-02-10 99.67 101.25 99.10 100.71 0.0M
2025-02-07 100.44 100.63 99.41 99.67 0.0M
2025-02-06 102.37 102.37 100.15 100.79 0.0M
2025-02-05 101.92 102.53 101.17 101.78 0.0M
2025-02-04 100.27 102.00 100.16 101.67 0.0M
2025-02-03 99.64 101.71 99.64 101.01 0.1M
2025-01-31 99.67 103.41 99.67 102.67 0.1M
2025-01-30 98.97 100.51 98.97 100.33 0.0M
2025-01-29 99.28 99.51 98.20 99.25 0.0M
2025-01-28 97.45 99.83 97.45 99.76 0.1M
2025-01-27 94.76 99.38 94.76 98.09 0.1M
2025-01-24 96.25 96.25 95.25 95.99 0.1M
2025-01-23 96.04 97.99 95.22 96.76 0.1M
2025-01-22 100.17 100.17 96.25 96.73 0.1M
2025-01-21 97.93 101.64 97.93 100.77 0.1M
2025-01-17 100.00 100.00 97.92 98.65 0.0M
2025-01-16 98.49 99.62 97.80 98.81 0.1M
2025-01-15 100.00 100.00 97.99 98.66 0.1M
2025-01-14 98.42 98.73 96.79 97.73 0.1M
2025-01-13 94.62 97.44 94.62 97.01 0.1M
2025-01-10 97.62 98.31 95.71 96.85 0.1M
2025-01-08 101.30 101.30 99.31 99.52 0.1M
2025-01-07 102.90 103.70 99.28 99.96 0.1M
2025-01-06 106.36 106.65 102.96 103.31 0.1M
2025-01-03 106.48 107.38 106.06 106.80 0.1M
2025-01-02 108.13 108.13 105.28 106.48 0.0M