Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.31 52.31 50.98 51.32 385,447 -0.79(-1.52%)
Oct 30, 2018 51.50 52.61 51.40 52.10 373,329 +0.69(+1.35%)
Oct 29, 2018 51.21 51.78 51.02 51.41 588,211 +0.61(+1.21%)
Oct 26, 2018 51.78 52.08 50.59 50.80 297,043 -1.08(-2.09%)
Oct 25, 2018 51.58 52.23 51.23 51.88 283,447 +0.29(+0.57%)
Oct 24, 2018 51.03 52.43 51.00 51.59 519,120 +0.66(+1.29%)
Oct 23, 2018 50.47 51.41 50.41 50.93 126,209 +0.25(+0.50%)
Oct 22, 2018 51.02 51.58 50.67 50.68 167,261 -0.15(-0.30%)
Oct 19, 2018 50.66 51.27 50.66 50.83 180,229 +0.06(+0.11%)
Oct 18, 2018 50.71 51.21 50.54 50.78 141,804 +0.01(+0.03%)
Oct 17, 2018 50.75 51.17 50.37 50.76 206,903 -0.10(-0.19%)
Oct 16, 2018 50.10 51.13 49.65 50.86 272,890 +0.96(+1.92%)
Oct 15, 2018 49.28 50.37 49.28 49.90 167,590 +0.59(+1.19%)
Oct 12, 2018 50.23 50.62 49.30 49.32 332,115 -0.63(-1.26%)
Oct 11, 2018 51.53 51.71 49.92 49.95 263,480 -1.59(-3.09%)
Oct 10, 2018 51.74 52.53 51.50 51.54 209,063 -0.24(-0.46%)
Oct 09, 2018 51.39 51.91 51.20 51.78 319,183 +0.36(+0.69%)
Oct 08, 2018 50.58 51.71 50.58 51.42 228,595 +0.85(+1.69%)
Oct 05, 2018 50.46 50.99 50.41 50.57 286,306 +0.12(+0.24%)
Oct 04, 2018 50.40 50.65 49.90 50.45 181,598 -0.23(-0.46%)
Oct 03, 2018 51.18 51.48 50.30 50.68 225,955 -0.42(-0.82%)
Oct 02, 2018 51.79 52.09 51.09 51.10 226,897 -0.64(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.