Skip to main content

National Health Investors (NY: NHI )

83.81 -1.34 (-1.57%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 56.11 56.60 55.91 56.34 312,291 +0.16(+0.28%)
May 30, 2019 56.22 56.51 55.96 56.18 170,096 +0.03(+0.05%)
May 29, 2019 57.04 57.43 56.08 56.16 305,940 -0.80(-1.40%)
May 28, 2019 57.86 58.00 56.95 56.95 268,234 -0.69(-1.19%)
May 24, 2019 57.57 57.86 57.47 57.64 176,639 +0.16(+0.27%)
May 23, 2019 57.20 57.50 57.07 57.48 180,458 +0.25(+0.44%)
May 22, 2019 56.94 57.31 56.76 57.23 147,331 +0.29(+0.50%)
May 21, 2019 56.37 57.10 56.32 56.94 217,415 +0.74(+1.31%)
May 20, 2019 57.36 57.65 55.91 56.21 301,224 -1.26(-2.20%)
May 17, 2019 56.94 57.54 56.81 57.47 232,266 +0.32(+0.55%)
May 16, 2019 56.80 57.28 56.67 57.15 218,369 +0.42(+0.75%)
May 15, 2019 56.14 56.86 55.99 56.73 302,300 +0.60(+1.07%)
May 14, 2019 55.98 56.27 55.65 56.13 201,236 +0.16(+0.28%)
May 13, 2019 54.64 56.00 54.64 55.97 263,170 +0.96(+1.75%)
May 10, 2019 54.50 55.05 54.21 55.01 207,868 +0.67(+1.24%)
May 09, 2019 53.99 54.40 53.70 54.33 252,024 +0.42(+0.77%)
May 08, 2019 54.18 54.42 53.85 53.92 235,229 +0.10(+0.19%)
May 07, 2019 54.49 54.92 53.32 53.82 425,118 -0.74(-1.35%)
May 06, 2019 54.59 55.03 54.42 54.56 225,864 -0.27(-0.48%)
May 03, 2019 54.15 54.83 53.99 54.82 310,896 +0.82(+1.51%)
May 02, 2019 54.10 54.70 53.69 54.00 230,306 -0.15(-0.28%)
May 01, 2019 54.38 54.67 53.96 54.15 247,837 +0.05(+0.09%)
Apr 30, 2019 53.92 54.44 53.70 54.10 346,976 +0.22(+0.40%)
Apr 29, 2019 53.99 54.33 53.73 53.89 308,565 -0.10(-0.19%)
Apr 26, 2019 54.16 54.51 53.85 53.99 305,738 +0.02(+0.04%)
Apr 25, 2019 53.65 53.98 53.23 53.97 248,526 +0.04(+0.08%)
Apr 24, 2019 53.62 54.56 53.50 53.93 215,457 +0.56(+1.05%)
Apr 23, 2019 53.49 53.84 53.01 53.37 281,307 +0.27(+0.50%)
Apr 22, 2019 53.81 53.91 52.81 53.10 288,226 -0.71(-1.32%)
Apr 18, 2019 53.47 54.15 53.47 53.81 257,500 +0.31(+0.58%)
Apr 17, 2019 54.69 54.69 53.39 53.50 294,228 -1.19(-2.18%)
Apr 16, 2019 55.68 55.83 54.33 54.69 191,565 -0.93(-1.68%)
Apr 15, 2019 55.57 55.67 55.30 55.62 185,305 +0.10(+0.18%)
Apr 12, 2019 55.86 55.87 55.10 55.52 499,108 -0.34(-0.60%)
Apr 11, 2019 55.90 56.05 55.62 55.86 195,718 -0.07(-0.13%)
Apr 10, 2019 55.58 56.06 55.58 55.93 224,830 +0.46(+0.83%)
Apr 09, 2019 55.47 55.70 55.32 55.47 347,211 +0.00(+0.00%)
Apr 08, 2019 56.03 56.28 55.31 55.47 145,640 -0.70(-1.24%)
Apr 05, 2019 55.80 56.22 55.59 56.17 246,068 +0.34(+0.60%)
Apr 04, 2019 56.17 56.29 55.41 55.83 192,256 -0.29(-0.52%)
Apr 03, 2019 56.41 56.51 55.94 56.13 346,714 -0.21(-0.37%)
Apr 02, 2019 56.18 56.44 55.37 56.34 215,734 +0.24(+0.42%)
Apr 01, 2019 56.36 56.49 55.44 56.10 277,354 -0.24(-0.43%)
Mar 29, 2019 56.92 56.97 56.19 56.34 250,251 -0.52(-0.91%)
Mar 28, 2019 56.54 56.87 56.06 56.86 214,145 +0.49(+0.88%)
Mar 27, 2019 56.57 56.59 55.98 56.36 264,264 -0.16(-0.29%)
Mar 26, 2019 56.27 56.64 56.17 56.53 213,782 +0.48(+0.86%)
Mar 25, 2019 55.39 56.13 55.25 56.05 317,534 +0.67(+1.21%)
Mar 22, 2019 56.50 56.78 55.35 55.37 323,386 -1.08(-1.91%)
Mar 21, 2019 55.55 56.63 55.51 56.45 337,774 +0.91(+1.64%)
Mar 20, 2019 55.40 56.24 54.85 55.54 418,253 +0.19(+0.35%)
Mar 19, 2019 55.25 55.34 54.86 55.34 473,955 +0.12(+0.22%)
Mar 18, 2019 55.59 55.77 54.79 55.22 233,380 -0.43(-0.78%)
Mar 15, 2019 55.98 56.15 55.38 55.66 660,053 -0.43(-0.77%)
Mar 14, 2019 56.05 56.33 55.56 56.09 271,999 +0.21(+0.37%)
Mar 13, 2019 55.37 55.90 55.21 55.88 408,064 +0.55(+1.00%)
Mar 12, 2019 55.37 55.52 55.07 55.33 167,018 +0.08(+0.15%)
Mar 11, 2019 54.99 55.27 54.86 55.25 259,573 +0.46(+0.84%)
Mar 08, 2019 54.20 54.91 54.15 54.79 177,022 +0.48(+0.89%)
Mar 07, 2019 54.79 55.38 54.20 54.30 259,616 -0.23(-0.42%)
Mar 06, 2019 55.13 55.32 54.51 54.53 248,849 -0.50(-0.90%)
Mar 05, 2019 55.20 55.63 54.98 55.03 293,072 -0.18(-0.32%)
Mar 04, 2019 55.39 55.39 54.68 55.20 356,677 -0.06(-0.12%)
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.