Skip to main content

National Health Investors (NY: NHI )

62.34 +0.52 (+0.85%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.61 50.27 49.32 50.04 350,762 +0.42(+0.84%)
Aug 30, 2021 49.93 49.94 49.32 49.63 280,686 -0.30(-0.60%)
Aug 27, 2021 50.19 50.61 49.79 49.93 285,977 -0.04(-0.08%)
Aug 26, 2021 50.70 50.84 49.97 49.97 285,457 -0.92(-1.81%)
Aug 25, 2021 50.21 51.11 49.83 50.89 467,044 +0.49(+0.96%)
Aug 24, 2021 49.72 50.42 49.21 50.40 262,509 +0.63(+1.26%)
Aug 23, 2021 49.39 49.81 48.85 49.78 457,823 +0.47(+0.95%)
Aug 20, 2021 49.39 49.61 48.88 49.31 357,482 -0.24(-0.49%)
Aug 19, 2021 50.19 50.74 48.88 49.55 516,909 -0.69(-1.37%)
Aug 18, 2021 51.54 51.54 50.20 50.24 334,145 -1.39(-2.69%)
Aug 17, 2021 51.01 51.72 50.49 51.63 253,752 +0.37(+0.72%)
Aug 16, 2021 52.29 52.64 51.21 51.26 278,794 -1.41(-2.67%)
Aug 13, 2021 52.32 52.68 52.00 52.66 214,787 +0.54(+1.04%)
Aug 12, 2021 51.83 52.13 51.06 52.12 538,454 +0.43(+0.84%)
Aug 11, 2021 52.12 52.68 51.55 51.68 485,581 -0.59(-1.14%)
Aug 10, 2021 54.38 54.42 52.08 52.28 653,652 -2.47(-4.51%)
Aug 09, 2021 55.59 55.74 54.48 54.75 470,630 -1.00(-1.79%)
Aug 06, 2021 56.77 57.03 55.53 55.74 238,434 -0.85(-1.51%)
Aug 05, 2021 55.80 56.59 55.80 56.59 244,877 +0.88(+1.58%)
Aug 04, 2021 56.47 56.62 55.55 55.72 234,130 -0.91(-1.61%)
Aug 03, 2021 56.61 56.87 56.19 56.63 384,805 +0.19(+0.34%)
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.