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 30, 2020 44.40 44.62 43.50 44.27 336,366 -0.28(-0.64%)
Oct 29, 2020 42.91 44.75 42.42 44.56 369,485 +1.43(+3.31%)
Oct 28, 2020 43.36 44.01 42.94 43.13 358,737 -1.03(-2.34%)
Oct 27, 2020 44.57 45.61 44.16 44.16 351,665 -0.53(-1.18%)
Oct 26, 2020 44.63 45.41 44.16 44.69 433,864 -0.26(-0.58%)
Oct 23, 2020 45.22 45.86 44.50 44.95 501,828 +0.06(+0.12%)
Oct 22, 2020 44.24 44.91 44.08 44.90 1,208,378 +0.63(+1.43%)
Oct 21, 2020 45.21 45.45 44.16 44.27 993,351 -0.95(-2.10%)
Oct 20, 2020 45.33 45.81 44.70 45.21 729,681 +0.46(+1.02%)
Oct 19, 2020 46.64 46.94 44.63 44.76 454,017 -1.66(-3.57%)
Oct 16, 2020 47.43 47.47 46.39 46.42 317,250 -1.26(-2.65%)
Oct 15, 2020 46.47 48.34 46.39 47.68 246,808 +0.94(+2.01%)
Oct 14, 2020 47.18 47.86 46.70 46.74 229,109 -0.58(-1.24%)
Oct 13, 2020 48.60 48.86 47.12 47.32 377,464 -1.58(-3.23%)
Oct 12, 2020 48.25 49.05 47.81 48.90 257,540 +0.62(+1.28%)
Oct 09, 2020 49.60 49.60 48.20 48.29 238,380 -0.85(-1.74%)
Oct 08, 2020 49.08 49.75 48.91 49.14 252,259 +0.38(+0.78%)
Oct 07, 2020 49.69 49.95 48.74 48.76 291,365 -0.64(-1.30%)
Oct 06, 2020 50.29 50.55 49.16 49.40 307,020 -0.62(-1.25%)
Oct 05, 2020 50.39 50.76 49.06 50.03 224,252 -0.12(-0.24%)
Oct 02, 2020 47.86 50.34 47.51 50.14 311,300 +1.34(+2.75%)
Oct 01, 2020 47.63 48.88 47.14 48.80 300,657 +1.19(+2.51%)
Sep 30, 2020 47.81 49.04 46.99 47.61 362,764 -0.25(-0.53%)
Sep 29, 2020 48.18 48.19 46.69 47.86 286,658 -0.09(-0.19%)
Sep 28, 2020 47.26 48.19 47.12 47.95 300,147 +1.60(+3.45%)
Sep 25, 2020 45.10 46.42 44.75 46.35 433,221 +0.90(+1.98%)
Sep 24, 2020 44.95 46.44 44.52 45.46 370,644 +0.64(+1.44%)
Sep 23, 2020 46.97 47.53 44.76 44.81 415,479 -2.34(-4.95%)
Sep 22, 2020 46.67 47.68 46.56 47.15 246,416 +0.68(+1.47%)
Sep 21, 2020 47.34 47.93 46.27 46.46 534,336 -2.04(-4.21%)
Sep 18, 2020 49.71 49.71 47.95 48.50 1,271,177 -0.99(-1.99%)
Sep 17, 2020 49.86 50.28 49.22 49.49 242,005 -0.72(-1.44%)
Sep 16, 2020 50.77 51.04 50.11 50.21 408,892 -0.13(-0.26%)
Sep 15, 2020 50.68 51.41 50.29 50.34 225,837 -0.23(-0.46%)
Sep 14, 2020 49.57 51.17 49.43 50.58 503,824 +1.40(+2.84%)
Sep 11, 2020 50.32 50.32 48.59 49.18 231,498 -1.14(-2.27%)
Sep 10, 2020 50.26 50.82 50.04 50.32 336,618 -0.12(-0.23%)
Sep 09, 2020 50.59 51.44 49.63 50.44 305,499 +0.22(+0.43%)
Sep 08, 2020 49.13 50.64 48.64 50.22 404,932 +0.60(+1.20%)
Sep 04, 2020 50.51 50.85 48.98 49.62 261,144 -0.50(-1.01%)
Sep 03, 2020 49.97 50.77 49.28 50.13 319,952 +0.41(+0.83%)
Sep 02, 2020 48.28 49.85 47.91 49.71 373,957 +1.16(+2.40%)
Sep 01, 2020 47.80 48.78 47.32 48.55 197,562 +0.26(+0.53%)
Aug 31, 2020 48.88 48.98 47.98 48.29 305,509 -0.67(-1.38%)
Aug 28, 2020 49.06 49.06 48.35 48.97 288,083 -0.03(-0.06%)
Aug 27, 2020 47.98 49.09 47.98 49.00 285,364 +1.27(+2.67%)
Aug 26, 2020 48.25 48.75 47.51 47.73 203,211 -0.77(-1.58%)
Aug 25, 2020 49.14 49.28 47.88 48.50 199,852 -0.65(-1.33%)
Aug 24, 2020 48.58 49.19 47.71 49.15 240,108 +0.56(+1.15%)
Aug 21, 2020 48.40 48.88 47.84 48.59 251,348 -0.19(-0.38%)
Aug 20, 2020 47.07 48.98 46.91 48.78 422,927 +1.54(+3.27%)
Aug 19, 2020 48.19 48.48 47.07 47.23 264,972 -1.19(-2.47%)
Aug 18, 2020 49.57 49.57 48.09 48.43 302,998 -1.23(-2.48%)
Aug 17, 2020 49.54 49.94 49.08 49.66 190,830 +0.15(+0.30%)
Aug 14, 2020 49.67 50.40 49.29 49.51 179,037 -0.14(-0.28%)
Aug 13, 2020 51.01 52.05 49.45 49.65 258,152 -1.90(-3.69%)
Aug 12, 2020 51.64 51.69 50.68 51.55 228,143 +0.59(+1.16%)
Aug 11, 2020 52.60 54.16 50.65 50.96 497,116 -0.43(-0.85%)
Aug 10, 2020 50.92 51.92 50.23 51.40 461,191 +0.47(+0.91%)
Aug 07, 2020 49.21 51.03 48.89 50.93 439,021 +1.51(+3.06%)
Aug 06, 2020 48.15 49.90 48.15 49.42 334,206 +1.05(+2.17%)
Aug 05, 2020 48.57 48.99 47.81 48.37 399,969 +0.21(+0.43%)
Aug 04, 2020 47.57 48.30 47.38 48.16 400,659 +0.51(+1.07%)
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.