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 (%)
Dec 31, 2021 48.64 49.26 48.63 48.99 530,407 +0.16(+0.33%)
Dec 30, 2021 48.59 49.02 48.50 48.83 538,923 +0.39(+0.81%)
Dec 29, 2021 48.25 48.46 47.79 48.44 258,035 +0.25(+0.52%)
Dec 28, 2021 47.58 48.23 47.39 48.18 183,211 +0.39(+0.83%)
Dec 27, 2021 46.99 47.81 46.68 47.79 286,286 +0.80(+1.70%)
Dec 23, 2021 47.08 47.20 46.75 46.99 206,952 -0.06(-0.12%)
Dec 22, 2021 47.45 47.61 46.60 47.05 293,616 -0.39(-0.81%)
Dec 21, 2021 46.97 47.71 46.73 47.44 310,452 +1.05(+2.26%)
Dec 20, 2021 46.84 47.01 45.77 46.39 485,315 -1.52(-3.17%)
Dec 17, 2021 46.73 48.00 46.44 47.91 733,982 +1.16(+2.48%)
Dec 16, 2021 46.12 46.96 46.00 46.75 502,573 +0.73(+1.59%)
Dec 15, 2021 45.21 46.22 45.10 46.02 312,843 +0.77(+1.71%)
Dec 14, 2021 46.24 46.76 44.90 45.25 361,161 -0.96(-2.09%)
Dec 13, 2021 45.95 46.72 45.81 46.21 485,164 -0.01(-0.02%)
Dec 10, 2021 46.88 47.30 46.08 46.22 418,262 -0.41(-0.88%)
Dec 09, 2021 46.47 47.30 46.47 46.63 437,360 -0.58(-1.23%)
Dec 08, 2021 46.30 47.65 46.16 47.21 346,546 +0.76(+1.64%)
Dec 07, 2021 46.80 46.99 46.13 46.45 403,609 -0.43(-0.91%)
Dec 06, 2021 45.37 47.18 45.14 46.88 509,096 +2.01(+4.49%)
Dec 03, 2021 44.73 45.35 44.48 44.86 395,748 +0.18(+0.41%)
Dec 02, 2021 43.27 45.08 42.89 44.68 439,511 +1.91(+4.47%)
Dec 01, 2021 44.40 45.50 42.70 42.76 343,205 -1.07(-2.45%)
Nov 30, 2021 43.64 44.24 43.31 43.84 562,911 -0.04(-0.10%)
Nov 29, 2021 44.57 44.87 43.86 43.88 347,840 -0.40(-0.91%)
Nov 26, 2021 45.54 45.77 43.72 44.28 246,512 -2.29(-4.92%)
Nov 24, 2021 46.31 46.84 46.22 46.57 139,355 +0.28(+0.60%)
Nov 23, 2021 46.83 47.37 46.29 46.30 361,737 -0.57(-1.22%)
Nov 22, 2021 46.92 47.40 46.56 46.87 209,936 -0.08(-0.16%)
Nov 19, 2021 47.24 47.40 46.67 46.94 271,116 -0.63(-1.32%)
Nov 18, 2021 47.68 47.58 47.24 47.57 246,992 -0.24(-0.51%)
Nov 17, 2021 47.30 47.87 46.41 47.82 287,603 +0.16(+0.33%)
Nov 16, 2021 48.36 48.36 47.53 47.66 277,527 -0.55(-1.13%)
Nov 15, 2021 47.45 48.23 47.35 48.20 298,692 +0.82(+1.74%)
Nov 12, 2021 48.12 48.12 47.30 47.38 301,152 -0.73(-1.52%)
Nov 11, 2021 48.88 48.88 47.43 48.11 304,081 -0.71(-1.46%)
Nov 10, 2021 47.25 48.82 826,584 +1.64(+3.47%)
Nov 09, 2021 45.13 47.70 44.36 47.19 775,298 +1.54(+3.36%)
Nov 08, 2021 46.54 46.93 45.17 45.65 351,372 -0.89(-1.91%)
Nov 05, 2021 45.13 47.03 44.99 46.54 639,798 +1.80(+4.01%)
Nov 04, 2021 45.67 46.00 44.45 44.74 255,477 -0.85(-1.86%)
Nov 03, 2021 45.15 46.10 45.15 45.59 326,326 +0.28(+0.61%)
Nov 02, 2021 45.89 45.89 44.95 45.31 415,975 -0.42(-0.92%)
Nov 01, 2021 45.15 46.03 45.13 45.73 545,434 +0.60(+1.34%)
Oct 29, 2021 47.15 47.19 45.01 45.13 646,236 -2.06(-4.36%)
Oct 28, 2021 48.13 48.40 46.87 47.19 599,302 -0.73(-1.52%)
Oct 27, 2021 47.41 48.09 47.23 47.92 266,423 +0.59(+1.24%)
Oct 26, 2021 46.99 47.33 252,481 +0.40(+0.86%)
Oct 25, 2021 47.08 47.54 46.61 46.93 258,413 -0.18(-0.39%)
Oct 22, 2021 48.10 48.24 47.10 47.11 217,612 -0.80(-1.66%)
Oct 21, 2021 48.12 48.32 47.66 47.91 260,481 -0.18(-0.38%)
Oct 20, 2021 47.77 48.49 47.75 48.09 246,458 +0.34(+0.70%)
Oct 19, 2021 47.77 47.92 47.62 47.76 252,801 +0.02(+0.04%)
Oct 18, 2021 47.29 47.79 47.14 47.74 355,705 +0.33(+0.69%)
Oct 15, 2021 47.14 47.54 46.93 47.41 367,179 +0.53(+1.13%)
Oct 14, 2021 46.57 47.10 46.36 46.88 305,342 +0.57(+1.23%)
Oct 13, 2021 45.22 46.37 44.95 46.31 292,225 +1.01(+2.22%)
Oct 12, 2021 44.21 45.36 44.10 45.31 363,977 +0.94(+2.12%)
Oct 11, 2021 44.01 44.54 43.89 44.37 207,621 +0.30(+0.69%)
Oct 08, 2021 43.97 44.37 43.79 44.06 417,455 -0.13(-0.30%)
Oct 07, 2021 44.74 45.00 44.06 44.20 430,731 -0.20(-0.45%)
Oct 06, 2021 43.85 44.48 43.45 44.40 515,413 +0.27(+0.61%)
Oct 05, 2021 45.30 45.38 44.13 44.13 399,719 -1.20(-2.65%)
Oct 04, 2021 45.58 45.91 45.18 45.33 316,229 +0.00(+0.00%)
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.