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 (%)
Feb 28, 2019 56.02 56.28 55.22 55.23 958,761 -0.69(-1.24%)
Feb 27, 2019 56.04 56.13 55.47 55.92 164,047 -0.36(-0.64%)
Feb 26, 2019 56.88 56.97 56.27 56.29 198,582 -0.40(-0.71%)
Feb 25, 2019 57.56 57.56 56.47 56.69 188,361 -0.80(-1.39%)
Feb 22, 2019 56.99 57.60 56.80 57.49 397,134 +0.89(+1.58%)
Feb 21, 2019 55.27 56.64 55.01 56.60 308,882 +0.88(+1.58%)
Feb 20, 2019 56.32 56.37 55.16 55.72 612,897 -1.17(-2.07%)
Feb 19, 2019 59.44 59.44 56.34 56.89 632,710 -2.97(-4.95%)
Feb 15, 2019 59.27 59.86 58.75 59.86 347,121 +0.95(+1.61%)
Feb 14, 2019 58.66 59.03 58.40 58.91 203,438 +0.47(+0.80%)
Feb 13, 2019 58.01 58.47 57.92 58.44 155,920 +0.35(+0.60%)
Feb 12, 2019 59.08 59.08 57.86 58.10 228,465 -0.94(-1.59%)
Feb 11, 2019 59.05 59.35 58.78 59.04 227,649 +0.00(+0.00%)
Feb 08, 2019 59.20 59.62 58.77 59.04 153,287 -0.28(-0.48%)
Feb 07, 2019 58.34 59.33 58.14 59.32 319,374 +0.88(+1.50%)
Feb 06, 2019 58.53 58.69 57.94 58.44 157,919 -0.02(-0.04%)
Feb 05, 2019 58.51 58.53 58.03 58.47 184,652 -0.03(-0.05%)
Feb 04, 2019 57.74 58.66 57.52 58.49 176,883 +0.65(+1.13%)
Feb 01, 2019 59.05 59.13 57.72 57.84 440,365 -1.09(-1.85%)
Jan 31, 2019 57.91 58.98 57.48 58.93 503,170 +1.04(+1.80%)
Jan 30, 2019 57.49 58.19 57.21 57.89 227,721 +0.40(+0.69%)
Jan 29, 2019 57.21 57.50 56.98 57.50 173,187 +0.47(+0.82%)
Jan 28, 2019 56.65 57.22 56.34 57.03 217,854 +0.25(+0.45%)
Jan 25, 2019 56.39 56.77 55.56 56.77 233,109 +0.42(+0.75%)
Jan 24, 2019 56.36 56.46 56.09 56.35 140,563 +0.11(+0.19%)
Jan 23, 2019 55.79 56.27 55.74 56.24 197,546 +0.40(+0.72%)
Jan 22, 2019 55.95 56.17 55.26 55.84 156,443 -0.07(-0.13%)
Jan 18, 2019 55.92 56.04 55.55 55.91 174,055 +0.13(+0.24%)
Jan 17, 2019 55.47 56.00 55.44 55.78 177,366 +0.14(+0.25%)
Jan 16, 2019 55.08 55.80 54.94 55.63 251,540 +0.62(+1.12%)
Jan 15, 2019 54.76 55.28 54.63 55.02 156,297 +0.43(+0.79%)
Jan 14, 2019 55.54 55.58 54.35 54.59 295,349 -0.99(-1.78%)
Jan 11, 2019 55.33 55.73 55.01 55.58 277,329 +0.36(+0.65%)
Jan 10, 2019 54.96 55.68 54.77 55.22 233,797 +0.22(+0.40%)
Jan 09, 2019 55.60 55.60 54.42 55.00 244,198 -0.38(-0.69%)
Jan 08, 2019 54.44 55.38 54.28 55.38 306,731 +0.94(+1.73%)
Jan 07, 2019 54.07 54.81 52.75 54.44 487,240 +0.47(+0.87%)
Jan 04, 2019 53.84 54.69 53.43 53.97 200,615 +0.37(+0.69%)
Jan 03, 2019 52.48 54.24 52.45 53.60 352,817 +1.19(+2.27%)
Jan 02, 2019 53.09 53.11 51.92 52.41 353,655 -1.05(-1.97%)
Dec 31, 2018 53.46 53.79 52.76 53.47 291,175 +0.11(+0.20%)
Dec 28, 2018 53.70 54.08 53.15 53.36 256,703 +0.02(+0.04%)
Dec 27, 2018 52.93 53.40 51.78 53.34 297,555 +0.14(+0.26%)
Dec 26, 2018 51.72 53.30 51.24 53.20 359,112 +1.68(+3.25%)
Dec 24, 2018 53.78 53.94 51.50 51.53 258,248 -2.34(-4.34%)
Dec 21, 2018 55.25 55.98 53.84 53.87 538,685 -1.29(-2.33%)
Dec 20, 2018 55.12 55.72 54.39 55.15 522,278 +0.14(+0.25%)
Dec 19, 2018 55.11 55.70 54.63 55.01 385,331 +0.01(+0.01%)
Dec 18, 2018 54.07 55.42 53.97 55.00 417,338 +1.29(+2.39%)
Dec 17, 2018 55.53 55.80 53.52 53.72 706,238 -1.68(-3.04%)
Dec 14, 2018 55.63 55.97 55.14 55.40 379,928 -0.32(-0.58%)
Dec 13, 2018 55.61 56.37 55.61 55.72 231,590 +0.20(+0.35%)
Dec 12, 2018 56.73 56.97 55.38 55.53 259,120 -0.96(-1.69%)
Dec 11, 2018 56.18 56.87 55.86 56.48 348,774 +0.41(+0.73%)
Dec 10, 2018 56.30 56.32 55.60 56.07 430,365 -0.13(-0.22%)
Dec 07, 2018 55.91 56.26 54.94 56.20 571,038 +0.21(+0.37%)
Dec 06, 2018 53.93 56.00 53.80 55.99 516,591 +1.80(+3.33%)
Dec 04, 2018 54.95 55.15 54.02 54.19 343,854 -0.85(-1.54%)
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.