Skip to main content

National Health Investors (NY: NHI )

62.31 +0.49 (+0.79%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.54 49.64 48.63 48.95 301,433 -0.68(-1.38%)
Aug 28, 2020 49.73 49.73 49.00 49.63 284,240 -0.03(-0.06%)
Aug 27, 2020 48.63 49.76 48.63 49.66 281,556 +1.29(+2.67%)
Aug 26, 2020 48.90 49.41 48.15 48.37 200,500 -0.78(-1.58%)
Aug 25, 2020 49.80 49.95 48.53 49.15 197,186 -0.66(-1.33%)
Aug 24, 2020 49.24 49.86 48.36 49.81 236,905 +0.57(+1.15%)
Aug 21, 2020 49.05 49.55 48.48 49.25 247,994 -0.19(-0.38%)
Aug 20, 2020 47.71 49.64 47.55 49.44 417,285 +1.56(+3.27%)
Aug 19, 2020 48.84 49.14 47.71 47.87 261,437 -1.21(-2.47%)
Aug 18, 2020 50.24 50.24 48.74 49.08 298,955 -1.25(-2.48%)
Aug 17, 2020 50.21 50.61 49.74 50.33 188,284 +0.15(+0.30%)
Aug 14, 2020 50.34 51.08 49.95 50.18 176,648 -0.14(-0.28%)
Aug 13, 2020 51.70 52.75 50.12 50.32 254,708 -1.93(-3.69%)
Aug 12, 2020 52.34 52.39 51.37 52.25 225,099 +0.60(+1.16%)
Aug 11, 2020 53.31 54.89 51.33 51.65 490,484 -0.44(-0.85%)
Aug 10, 2020 51.61 52.62 50.91 52.09 455,038 +0.47(+0.91%)
Aug 07, 2020 49.88 51.72 49.55 51.62 433,164 +1.53(+3.06%)
Aug 06, 2020 48.80 50.58 48.80 50.09 329,747 +1.06(+2.17%)
Aug 05, 2020 49.23 49.66 48.46 49.03 394,633 +0.21(+0.43%)
Aug 04, 2020 48.21 48.95 48.02 48.81 395,313 +0.52(+1.07%)
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.