Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.19 52.56 52.02 52.43 529,608 +0.30(+0.57%)
Jun 29, 2017 52.29 52.49 51.49 52.13 663,956 -0.39(-0.74%)
Jun 28, 2017 51.81 52.73 51.72 52.53 503,591 +0.69(+1.33%)
Jun 27, 2017 51.70 51.98 51.56 51.84 449,447 +0.00(+0.00%)
Jun 26, 2017 51.67 52.15 51.29 51.84 311,516 +0.44(+0.87%)
Jun 23, 2017 51.40 51.90 51.32 51.39 1,018,588 +0.04(+0.08%)
Jun 22, 2017 51.29 51.67 51.01 51.35 297,480 +0.04(+0.08%)
Jun 21, 2017 51.30 51.49 51.02 51.31 237,508 +0.08(+0.15%)
Jun 20, 2017 51.07 51.28 50.81 51.23 164,489 +0.26(+0.51%)
Jun 19, 2017 51.11 51.13 50.66 50.97 171,954 -0.08(-0.15%)
Jun 16, 2017 50.21 51.05 50.21 51.05 543,056 +0.43(+0.85%)
Jun 15, 2017 50.53 50.90 50.48 50.62 214,609 -0.28(-0.55%)
Jun 14, 2017 51.03 51.30 50.63 50.90 291,927 +0.15(+0.30%)
Jun 13, 2017 50.55 50.75 50.19 50.75 179,782 +0.00(+0.00%)
Jun 12, 2017 50.08 50.80 50.08 50.75 204,919 +0.60(+1.20%)
Jun 09, 2017 49.38 50.43 49.36 50.15 272,893 +0.56(+1.12%)
Jun 08, 2017 49.64 49.68 49.10 49.59 264,474 -0.12(-0.24%)
Jun 07, 2017 49.74 50.09 49.57 49.71 188,373 -0.03(-0.07%)
Jun 06, 2017 50.18 50.24 49.72 49.74 170,279 -0.35(-0.69%)
Jun 05, 2017 50.38 50.43 50.04 50.09 187,937 -0.36(-0.71%)
Jun 02, 2017 50.04 50.59 50.04 50.45 259,532 +0.60(+1.21%)
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.