Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.81 48.36 47.44 48.21 1,024,769 +0.46(+0.96%)
Feb 27, 2017 47.86 48.07 47.52 47.75 677,179 -0.11(-0.24%)
Feb 24, 2017 47.50 47.92 47.30 47.87 634,574 +0.31(+0.64%)
Feb 23, 2017 47.92 47.92 46.97 47.56 497,269 -0.05(-0.11%)
Feb 22, 2017 47.46 47.98 47.24 47.61 457,921 +0.16(+0.34%)
Feb 21, 2017 47.32 47.63 46.58 47.46 379,144 +0.14(+0.30%)
Feb 17, 2017 47.32 47.32 47.32 0 +0.21(+0.45%)
Feb 16, 2017 46.70 47.44 46.70 47.11 199,402 +0.52(+1.12%)
Feb 15, 2017 46.20 46.69 45.90 46.58 290,565 +0.10(+0.22%)
Feb 14, 2017 47.15 47.15 46.29 46.48 429,607 -0.76(-1.62%)
Feb 13, 2017 47.51 47.53 46.93 47.25 652,806 -0.13(-0.28%)
Feb 10, 2017 47.11 47.51 46.95 47.38 333,198 +0.33(+0.70%)
Feb 09, 2017 47.81 48.25 46.99 47.05 391,126 -0.97(-2.03%)
Feb 08, 2017 47.88 48.32 47.49 48.02 331,695 +0.34(+0.71%)
Feb 07, 2017 47.49 47.96 47.42 47.68 309,630 +0.31(+0.65%)
Feb 06, 2017 47.31 47.58 47.06 47.38 163,772 +0.03(+0.07%)
Feb 03, 2017 47.26 47.51 46.90 47.35 202,880 +0.42(+0.90%)
Feb 02, 2017 46.27 47.01 46.05 46.93 271,592 +0.89(+1.94%)
Feb 01, 2017 47.15 47.58 45.96 46.04 282,736 -1.08(-2.28%)
Jan 31, 2017 46.79 47.78 46.65 47.11 295,328 +0.34(+0.74%)
Jan 30, 2017 46.61 47.03 46.29 46.77 260,574 -0.08(-0.16%)
Jan 27, 2017 47.33 47.33 46.55 46.84 195,720 -0.30(-0.63%)
Jan 26, 2017 47.95 48.18 47.04 47.14 255,995 -0.76(-1.59%)
Jan 25, 2017 48.10 48.25 47.86 47.91 230,431 -0.18(-0.38%)
Jan 24, 2017 48.03 48.23 47.61 48.09 221,316 +0.07(+0.15%)
Jan 23, 2017 47.76 48.11 47.54 48.02 301,653 +0.38(+0.80%)
Jan 20, 2017 46.90 47.74 46.90 47.64 273,585 +0.63(+1.34%)
Jan 19, 2017 47.46 47.63 46.84 47.01 139,525 -0.57(-1.19%)
Jan 18, 2017 47.72 47.96 47.45 47.58 178,095 -0.13(-0.27%)
Jan 17, 2017 46.91 47.72 46.91 47.70 277,432 +0.87(+1.86%)
Jan 13, 2017 46.83 46.83 46.83 0 -0.23(-0.49%)
Jan 12, 2017 46.57 47.43 46.01 47.06 350,458 +0.70(+1.51%)
Jan 11, 2017 46.33 47.19 46.26 46.36 372,460 +0.08(+0.18%)
Jan 10, 2017 46.70 47.13 46.25 46.28 407,079 -0.53(-1.13%)
Jan 09, 2017 47.69 47.69 46.79 46.81 304,137 -0.60(-1.26%)
Jan 06, 2017 48.03 48.15 47.39 47.40 291,900 -0.79(-1.64%)
Jan 05, 2017 48.17 48.40 47.41 48.19 307,549 -0.12(-0.25%)
Jan 04, 2017 47.63 48.34 47.44 48.32 371,247 +0.83(+1.76%)
Jan 03, 2017 47.47 47.52 46.95 47.48 261,683 +0.25(+0.54%)
Dec 30, 2016 47.23 47.23 47.23 0 +0.68(+1.46%)
Dec 29, 2016 45.98 46.67 45.63 46.55 232,291 +0.61(+1.33%)
Dec 28, 2016 46.14 46.66 45.70 45.93 194,091 -0.11(-0.25%)
Dec 27, 2016 45.96 46.20 45.80 46.05 129,607 +0.04(+0.10%)
Dec 23, 2016 46.00 46.00 46.00 0 +0.35(+0.76%)
Dec 22, 2016 45.71 45.81 45.16 45.66 138,215 -0.02(-0.04%)
Dec 21, 2016 46.95 47.36 45.68 45.68 351,026 -1.31(-2.78%)
Dec 20, 2016 46.45 47.00 46.33 46.99 280,195 +0.44(+0.95%)
Dec 19, 2016 46.36 46.95 46.24 46.55 317,239 +0.42(+0.90%)
Dec 16, 2016 45.23 46.37 45.23 46.13 706,498 +1.12(+2.49%)
Dec 15, 2016 45.12 45.83 44.83 45.01 394,909 -0.24(-0.53%)
Dec 14, 2016 46.80 47.00 45.22 45.25 335,151 -1.50(-3.21%)
Dec 13, 2016 47.00 47.05 46.39 46.75 347,630 +0.01(+0.01%)
Dec 12, 2016 46.05 46.95 45.87 46.75 252,741 +0.39(+0.84%)
Dec 09, 2016 46.46 47.13 46.26 46.36 347,046 -0.01(-0.01%)
Dec 08, 2016 45.44 46.70 45.29 46.36 535,927 +0.55(+1.19%)
Dec 07, 2016 45.12 45.96 45.07 45.82 563,647 +0.85(+1.89%)
Dec 06, 2016 44.89 45.55 44.54 44.97 460,399 +0.16(+0.36%)
Dec 05, 2016 44.58 44.94 44.04 44.80 277,621 +0.50(+1.12%)
Dec 02, 2016 43.90 44.98 43.90 44.31 325,278 +0.69(+1.59%)
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.