Skip to main content

National Health Investors (NY: NHI )

83.78 -1.37 (-1.60%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.67 47.67 46.08 47.11 389,885 +0.29(+0.61%)
Jun 29, 2020 45.60 46.87 44.59 46.82 410,213 +1.86(+4.13%)
Jun 26, 2020 44.99 45.59 44.31 44.96 532,228 -0.44(-0.97%)
Jun 25, 2020 43.34 45.44 43.12 45.41 464,101 +1.67(+3.81%)
Jun 24, 2020 44.29 44.77 42.08 43.74 522,235 -1.40(-3.10%)
Jun 23, 2020 46.14 46.14 44.51 45.14 450,824 -0.21(-0.47%)
Jun 22, 2020 45.66 46.29 44.57 45.35 439,993 -0.27(-0.60%)
Jun 19, 2020 47.89 48.72 45.46 45.63 2,346,035 -2.66(-5.50%)
Jun 18, 2020 46.79 48.73 46.58 48.28 477,799 +0.51(+1.07%)
Jun 17, 2020 49.55 50.19 47.73 47.77 448,092 -1.36(-2.77%)
Jun 16, 2020 49.12 50.05 48.26 49.14 637,971 +2.73(+5.89%)
Jun 15, 2020 43.53 46.70 43.02 46.40 817,561 +1.34(+2.97%)
Jun 12, 2020 45.68 46.28 43.55 45.06 339,276 +1.61(+3.70%)
Jun 11, 2020 45.30 46.38 43.21 43.46 494,283 -4.38(-9.15%)
Jun 10, 2020 49.49 49.55 47.16 47.83 261,627 -2.15(-4.30%)
Jun 09, 2020 50.52 51.01 49.46 49.98 274,700 -1.87(-3.61%)
Jun 08, 2020 50.29 51.88 49.92 51.85 355,345 +2.18(+4.38%)
Jun 05, 2020 48.77 50.73 48.31 49.68 427,148 +2.96(+6.34%)
Jun 04, 2020 46.40 46.98 45.53 46.72 328,557 -0.13(-0.28%)
Jun 03, 2020 45.20 47.45 44.83 46.84 473,084 +2.60(+5.87%)
Jun 02, 2020 43.81 44.41 43.24 44.25 457,309 +1.08(+2.50%)
Jun 01, 2020 42.32 43.64 42.32 43.17 320,868 +0.92(+2.18%)
May 29, 2020 43.28 43.49 42.24 42.25 485,993 -1.77(-4.01%)
May 28, 2020 45.47 45.47 43.68 44.01 336,649 -0.75(-1.67%)
May 27, 2020 44.65 45.33 43.40 44.76 444,887 +1.53(+3.54%)
May 26, 2020 42.92 43.67 42.25 43.23 422,221 +2.89(+7.17%)
May 22, 2020 40.96 41.03 39.92 40.34 335,598 -0.69(-1.69%)
May 21, 2020 40.35 41.77 40.35 41.03 166,419 +0.37(+0.90%)
May 20, 2020 41.77 42.13 40.30 40.66 367,239 -0.58(-1.40%)
May 19, 2020 41.80 42.40 40.46 41.24 375,408 -0.56(-1.33%)
May 18, 2020 37.55 42.03 36.45 41.80 664,118 +6.21(+17.46%)
May 15, 2020 35.90 37.00 35.28 35.58 687,089 -0.62(-1.72%)
May 14, 2020 35.24 36.38 33.70 36.21 514,752 -0.14(-0.38%)
May 13, 2020 37.89 37.89 36.05 36.35 586,211 -2.09(-5.45%)
May 12, 2020 39.40 40.18 37.36 38.44 851,620 -0.98(-2.49%)
May 11, 2020 39.48 40.38 38.26 39.42 711,162 -0.70(-1.75%)
May 08, 2020 38.58 40.23 37.53 40.12 565,722 +2.68(+7.16%)
May 07, 2020 38.52 39.42 37.07 37.44 669,943 -0.69(-1.80%)
May 06, 2020 40.21 40.66 37.88 38.13 381,479 -1.98(-4.94%)
May 05, 2020 40.64 41.59 40.05 40.11 392,372 +0.46(+1.15%)
May 04, 2020 39.89 40.35 38.83 39.65 520,338 -1.28(-3.12%)
May 01, 2020 40.35 41.11 39.26 40.93 468,392 -0.99(-2.36%)
Apr 30, 2020 42.30 42.43 40.81 41.92 427,122 -1.49(-3.44%)
Apr 29, 2020 43.42 44.75 42.67 43.41 458,265 +1.87(+4.51%)
Apr 28, 2020 42.31 43.06 40.40 41.54 695,217 +1.13(+2.79%)
Apr 27, 2020 38.31 40.96 38.12 40.41 398,786 +2.44(+6.44%)
Apr 24, 2020 38.21 38.58 37.50 37.97 440,677 -0.30(-0.78%)
Apr 23, 2020 38.32 39.57 37.68 38.26 407,623 -0.05(-0.12%)
Apr 22, 2020 38.77 39.84 37.67 38.31 335,074 +0.30(+0.80%)
Apr 21, 2020 37.08 38.39 36.92 38.01 251,777 -0.77(-1.98%)
Apr 20, 2020 40.35 40.42 37.90 38.77 424,959 -2.61(-6.31%)
Apr 17, 2020 41.58 42.76 40.68 41.39 492,166 +1.31(+3.27%)
Apr 16, 2020 40.55 40.99 38.13 40.08 837,792 -0.59(-1.46%)
Apr 15, 2020 41.18 42.19 39.22 40.67 668,314 -2.72(-6.26%)
Apr 14, 2020 44.16 44.62 42.48 43.39 389,509 +0.81(+1.91%)
Apr 13, 2020 44.20 44.37 41.46 42.57 468,249 -1.46(-3.32%)
Apr 09, 2020 42.29 45.65 41.36 44.04 986,435 +3.38(+8.31%)
Apr 08, 2020 35.99 41.23 35.71 40.65 862,601 +5.40(+15.31%)
Apr 07, 2020 34.98 37.97 34.90 35.26 707,579 +2.40(+7.30%)
Apr 06, 2020 30.08 34.05 30.08 32.86 860,712 +4.23(+14.79%)
Apr 03, 2020 30.27 30.74 27.87 28.63 580,302 -1.95(-6.37%)
Apr 02, 2020 30.77 32.58 29.49 30.57 705,022 -1.31(-4.11%)
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.