Skip to main content

National Health Investors (NY: NHI )

62.44 +0.62 (+1.00%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 49.30 49.93 49.29 49.65 523,342 +0.16(+0.33%)
Dec 30, 2021 49.25 49.69 49.15 49.49 531,745 +0.40(+0.81%)
Dec 29, 2021 48.90 49.12 48.44 49.09 254,598 +0.26(+0.52%)
Dec 28, 2021 48.22 48.88 48.03 48.84 180,770 +0.40(+0.83%)
Dec 27, 2021 47.63 48.45 47.31 48.44 282,473 +0.81(+1.70%)
Dec 23, 2021 47.71 47.84 47.38 47.63 204,196 -0.06(-0.12%)
Dec 22, 2021 48.09 48.25 47.23 47.69 289,705 -0.39(-0.81%)
Dec 21, 2021 47.60 48.35 47.36 48.08 306,317 +1.06(+2.26%)
Dec 20, 2021 47.47 47.64 46.39 47.02 478,851 -1.54(-3.17%)
Dec 17, 2021 47.36 48.65 47.07 48.55 724,206 +1.17(+2.48%)
Dec 16, 2021 46.74 47.59 46.62 47.38 495,879 +0.74(+1.59%)
Dec 15, 2021 45.82 46.84 45.71 46.64 308,677 +0.78(+1.71%)
Dec 14, 2021 46.86 47.39 45.50 45.86 356,350 -0.98(-2.09%)
Dec 13, 2021 46.57 47.36 46.43 46.84 478,702 -0.01(-0.02%)
Dec 10, 2021 47.51 47.94 46.70 46.84 412,691 -0.42(-0.88%)
Dec 09, 2021 47.10 47.93 47.10 47.26 431,535 -0.59(-1.23%)
Dec 08, 2021 46.93 48.29 46.79 47.85 341,930 +0.77(+1.64%)
Dec 07, 2021 47.43 47.63 46.75 47.07 398,233 -0.43(-0.91%)
Dec 06, 2021 45.99 47.81 45.75 47.51 502,315 +2.04(+4.49%)
Dec 03, 2021 45.33 45.96 45.08 45.47 390,476 +0.19(+0.41%)
Dec 02, 2021 43.85 45.69 43.47 45.28 433,657 +1.94(+4.47%)
Dec 01, 2021 45.00 46.11 43.27 43.34 338,633 -1.09(-2.45%)
Nov 30, 2021 44.23 44.84 43.89 44.43 555,413 -0.04(-0.10%)
Nov 29, 2021 45.17 45.48 44.46 44.47 343,207 -0.41(-0.91%)
Nov 26, 2021 46.16 46.39 44.31 44.88 243,228 -2.32(-4.92%)
Nov 24, 2021 46.94 47.47 46.84 47.20 137,499 +0.28(+0.60%)
Nov 23, 2021 47.47 48.01 46.91 46.92 356,919 -0.58(-1.22%)
Nov 22, 2021 47.55 48.04 47.19 47.50 207,140 -0.08(-0.16%)
Nov 19, 2021 47.87 48.04 47.30 47.58 267,505 -0.64(-1.32%)
Nov 18, 2021 48.32 48.22 47.87 48.21 243,702 -0.25(-0.51%)
Nov 17, 2021 47.93 48.51 47.03 48.46 283,772 +0.16(+0.33%)
Nov 16, 2021 49.01 49.01 48.17 48.30 273,831 -0.55(-1.13%)
Nov 15, 2021 48.10 48.88 47.99 48.85 294,714 +0.83(+1.74%)
Nov 12, 2021 48.77 48.77 47.93 48.02 297,141 -0.74(-1.52%)
Nov 11, 2021 49.54 49.54 48.07 48.76 300,031 -0.72(-1.46%)
Nov 10, 2021 47.89 49.48 815,574 +1.66(+3.47%)
Nov 09, 2021 45.74 48.35 44.96 47.82 764,972 +1.56(+3.36%)
Nov 08, 2021 47.17 47.57 45.78 46.27 346,692 -0.90(-1.91%)
Nov 05, 2021 45.74 47.66 45.59 47.17 631,276 +1.82(+4.01%)
Nov 04, 2021 46.28 46.62 45.05 45.35 252,074 -0.86(-1.86%)
Nov 03, 2021 45.76 46.73 45.76 46.21 321,979 +0.28(+0.61%)
Nov 02, 2021 46.51 46.51 45.56 45.93 410,434 -0.43(-0.92%)
Nov 01, 2021 45.76 46.65 45.74 46.35 538,169 +0.61(+1.34%)
Oct 29, 2021 47.79 47.82 45.62 45.74 637,629 -2.08(-4.36%)
Oct 28, 2021 48.78 49.06 47.50 47.82 591,319 -0.74(-1.52%)
Oct 27, 2021 48.05 48.74 47.87 48.56 262,875 +0.60(+1.24%)
Oct 26, 2021 47.63 47.97 249,118 +0.41(+0.86%)
Oct 25, 2021 47.71 48.18 47.24 47.56 254,971 -0.19(-0.39%)
Oct 22, 2021 48.75 48.89 47.74 47.75 214,713 -0.81(-1.66%)
Oct 21, 2021 48.77 48.97 48.30 48.55 257,011 -0.19(-0.38%)
Oct 20, 2021 48.42 49.14 48.39 48.74 243,176 +0.34(+0.70%)
Oct 19, 2021 48.42 48.56 48.27 48.40 249,434 +0.02(+0.04%)
Oct 18, 2021 47.93 48.44 47.77 48.38 350,967 +0.33(+0.69%)
Oct 15, 2021 47.77 48.18 47.57 48.05 362,288 +0.54(+1.13%)
Oct 14, 2021 47.20 47.74 46.98 47.52 301,275 +0.58(+1.23%)
Oct 13, 2021 45.83 47.00 45.55 46.94 288,333 +1.02(+2.22%)
Oct 12, 2021 44.80 45.97 44.69 45.92 359,129 +0.95(+2.12%)
Oct 11, 2021 44.60 45.14 44.48 44.97 204,855 +0.31(+0.69%)
Oct 08, 2021 44.57 44.97 44.38 44.66 411,895 -0.14(-0.30%)
Oct 07, 2021 45.34 45.61 44.65 44.80 424,994 -0.20(-0.45%)
Oct 06, 2021 44.44 45.08 44.03 45.00 508,548 +0.27(+0.61%)
Oct 05, 2021 45.91 45.99 44.73 44.73 394,395 -1.22(-2.65%)
Oct 04, 2021 46.20 46.53 45.79 45.94 312,017 +0.00(+0.00%)
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.