Skip to main content

National Health Investors (NY: NHI )

62.24 +0.42 (+0.69%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.05 46.05 44.89 45.10 598,098 -1.22(-2.64%)
Nov 29, 2016 45.88 46.59 45.88 46.33 226,707 +0.52(+1.13%)
Nov 28, 2016 45.90 46.50 45.65 45.81 487,914 +0.07(+0.15%)
Nov 25, 2016 45.72 46.22 45.37 45.74 87,374 +0.01(+0.01%)
Nov 23, 2016 45.73 45.73 45.73 0 +0.04(+0.08%)
Nov 22, 2016 45.09 45.79 44.75 45.70 329,754 +0.98(+2.20%)
Nov 21, 2016 44.93 45.44 44.54 44.72 339,115 -0.09(-0.20%)
Nov 18, 2016 44.32 44.88 44.22 44.80 420,084 +0.66(+1.50%)
Nov 17, 2016 44.82 45.05 44.05 44.14 229,288 -0.64(-1.42%)
Nov 16, 2016 44.31 44.83 44.11 44.78 214,527 +0.39(+0.88%)
Nov 15, 2016 45.31 45.65 44.06 44.39 350,492 -0.82(-1.80%)
Nov 14, 2016 43.19 45.27 42.92 45.21 448,775 +1.80(+4.14%)
Nov 11, 2016 43.11 43.98 43.01 43.41 667,822 +0.27(+0.62%)
Nov 10, 2016 44.61 44.61 42.27 43.14 772,806 -1.47(-3.30%)
Nov 09, 2016 44.73 45.25 43.71 44.61 454,265 -1.20(-2.62%)
Nov 08, 2016 46.34 46.34 45.45 45.81 393,803 -0.71(-1.52%)
Nov 07, 2016 46.42 48.76 45.94 46.52 435,734 +0.57(+1.25%)
Nov 04, 2016 45.75 46.42 45.26 45.95 284,879 +0.52(+1.14%)
Nov 03, 2016 45.94 46.02 45.28 45.43 347,899 -0.49(-1.07%)
Nov 02, 2016 46.97 47.20 45.90 45.92 380,451 -0.98(-2.09%)
Nov 01, 2016 47.97 48.13 46.80 46.90 308,700 -1.39(-2.88%)
Oct 31, 2016 47.58 48.46 46.94 48.29 554,960 +0.91(+1.91%)
Oct 28, 2016 47.53 47.90 46.84 47.39 450,946 -0.03(-0.05%)
Oct 27, 2016 49.02 48.81 47.27 47.41 351,462 -1.61(-3.28%)
Oct 26, 2016 49.81 49.81 48.72 49.02 217,596 -0.93(-1.86%)
Oct 25, 2016 50.00 50.02 49.60 49.95 266,912 -0.05(-0.10%)
Oct 24, 2016 49.92 50.41 49.57 50.00 244,117 +0.31(+0.63%)
Oct 21, 2016 49.22 50.04 49.22 49.69 223,494 +0.14(+0.28%)
Oct 20, 2016 49.58 49.92 49.32 49.55 196,289 -0.12(-0.24%)
Oct 19, 2016 49.73 50.24 49.59 49.67 393,957 -0.20(-0.41%)
Oct 18, 2016 49.59 50.23 49.35 49.87 412,171 +0.57(+1.16%)
Oct 17, 2016 49.12 49.67 48.97 49.30 151,841 +0.32(+0.65%)
Oct 14, 2016 49.46 50.01 48.95 48.98 228,380 -0.39(-0.79%)
Oct 13, 2016 48.70 49.80 48.56 49.37 421,778 +0.75(+1.53%)
Oct 12, 2016 47.86 48.65 47.70 48.62 366,824 +0.92(+1.92%)
Oct 11, 2016 48.08 48.38 47.47 47.70 211,247 -0.36(-0.76%)
Oct 10, 2016 47.90 48.40 47.86 48.07 276,152 +0.26(+0.55%)
Oct 07, 2016 47.81 48.36 47.42 47.81 342,182 +0.24(+0.51%)
Oct 06, 2016 47.46 47.82 46.82 47.56 722,826 -0.13(-0.28%)
Oct 05, 2016 49.09 49.09 47.64 47.70 384,059 -1.12(-2.30%)
Oct 04, 2016 49.40 49.41 48.45 48.82 297,024 -0.60(-1.21%)
Oct 03, 2016 49.90 50.39 49.16 49.42 276,907 -0.61(-1.21%)
Sep 30, 2016 50.74 51.11 50.01 50.02 291,211 -0.61(-1.21%)
Sep 29, 2016 51.11 51.14 50.30 50.64 354,006 -0.61(-1.19%)
Sep 28, 2016 50.12 51.25 50.12 51.25 401,481 +1.12(+2.24%)
Sep 27, 2016 50.92 50.92 49.96 50.13 324,652 -0.60(-1.18%)
Sep 26, 2016 50.89 51.12 50.67 50.73 331,610 -0.19(-0.37%)
Sep 23, 2016 50.59 51.01 50.16 50.91 600,600 +0.03(+0.05%)
Sep 22, 2016 50.68 51.23 50.65 50.89 356,668 +0.61(+1.20%)
Sep 21, 2016 49.48 50.32 49.04 50.28 473,361 +1.03(+2.09%)
Sep 20, 2016 49.97 49.97 49.26 49.26 617,166 -0.31(-0.62%)
Sep 19, 2016 49.38 49.65 49.29 49.57 416,344 +0.41(+0.83%)
Sep 16, 2016 49.11 49.18 48.73 49.16 1,409,276 +0.06(+0.12%)
Sep 15, 2016 48.90 49.43 48.68 49.10 315,382 +0.15(+0.31%)
Sep 14, 2016 49.39 49.74 48.72 48.95 381,057 +0.54(+1.12%)
Sep 13, 2016 49.23 49.62 48.19 48.41 438,700 -1.07(-2.15%)
Sep 12, 2016 48.63 49.92 48.63 49.47 594,101 +0.69(+1.41%)
Sep 09, 2016 50.58 50.65 48.68 48.78 682,845 -2.47(-4.82%)
Sep 08, 2016 51.66 51.75 51.18 51.25 522,594 -0.62(-1.20%)
Sep 07, 2016 51.90 52.01 51.48 51.88 540,757 -0.04(-0.08%)
Sep 06, 2016 50.89 51.92 50.74 51.92 698,821 +1.08(+2.13%)
Sep 02, 2016 50.40 50.84 50.84 50.84 540,457 +0.55(+1.10%)
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.