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 (%)
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%)
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.