Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.05 52.82 52.01 52.37 469,731 +0.37(+0.72%)
Aug 30, 2017 51.99 52.22 51.75 52.00 194,752 -0.01(-0.01%)
Aug 29, 2017 52.05 52.41 51.93 52.01 300,802 +0.10(+0.19%)
Aug 28, 2017 52.12 52.35 51.72 51.91 315,821 -0.14(-0.26%)
Aug 25, 2017 52.25 52.42 51.90 52.05 187,671 +0.06(+0.11%)
Aug 24, 2017 52.16 52.50 51.93 51.99 280,375 -0.06(-0.11%)
Aug 23, 2017 52.14 52.55 51.93 52.05 225,578 -0.18(-0.35%)
Aug 22, 2017 52.51 52.61 52.02 52.23 181,263 -0.16(-0.31%)
Aug 21, 2017 51.41 52.58 51.41 52.39 250,680 +1.03(+2.01%)
Aug 18, 2017 51.53 51.86 51.26 51.36 276,582 -0.32(-0.62%)
Aug 17, 2017 51.39 51.95 51.39 51.68 374,720 +0.28(+0.55%)
Aug 16, 2017 50.84 51.92 50.60 51.40 420,864 +0.63(+1.23%)
Aug 15, 2017 50.59 50.84 49.88 50.77 278,554 +0.06(+0.12%)
Aug 14, 2017 50.17 50.72 49.99 50.71 247,378 +0.72(+1.44%)
Aug 11, 2017 49.50 50.14 49.32 49.99 642,529 +0.17(+0.34%)
Aug 10, 2017 49.92 50.22 49.64 49.82 354,201 +0.14(+0.29%)
Aug 09, 2017 49.47 49.89 48.74 49.68 341,952 +0.33(+0.68%)
Aug 08, 2017 49.09 49.41 49.03 49.35 224,788 +0.12(+0.24%)
Aug 07, 2017 49.44 49.64 49.09 49.23 178,553 -0.22(-0.44%)
Aug 04, 2017 49.71 49.89 49.36 49.45 192,953 -0.26(-0.53%)
Aug 03, 2017 49.47 49.96 49.44 49.71 209,838 +0.20(+0.40%)
Aug 02, 2017 49.93 50.03 49.39 49.51 242,509 -0.42(-0.85%)
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.