Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.12 51.35 50.64 51.07 403,298 -0.13(-0.26%)
Oct 30, 2017 51.16 51.50 50.69 51.20 607,687 +0.09(+0.18%)
Oct 27, 2017 50.69 51.35 50.53 51.11 382,220 +0.51(+1.01%)
Oct 26, 2017 51.27 51.27 50.58 50.60 205,185 -0.31(-0.62%)
Oct 25, 2017 51.52 51.87 50.80 50.91 251,544 -0.65(-1.26%)
Oct 24, 2017 52.00 52.15 51.28 51.56 240,049 -0.36(-0.68%)
Oct 23, 2017 52.27 52.27 51.63 51.92 240,441 -0.31(-0.59%)
Oct 20, 2017 52.28 52.28 51.87 52.23 253,336 +0.11(+0.22%)
Oct 19, 2017 52.23 52.30 51.95 52.11 179,800 -0.11(-0.21%)
Oct 18, 2017 51.79 52.42 51.74 52.22 192,168 +0.32(+0.62%)
Oct 17, 2017 51.90 52.18 51.58 51.90 174,772 -0.04(-0.08%)
Oct 16, 2017 52.03 52.03 51.52 51.94 209,881 +0.00(+0.00%)
Oct 13, 2017 51.79 51.99 51.42 51.94 311,107 +0.36(+0.69%)
Oct 12, 2017 51.61 51.64 51.21 51.58 227,897 -0.05(-0.09%)
Oct 11, 2017 51.56 51.94 50.95 51.63 322,735 -0.09(-0.18%)
Oct 10, 2017 52.46 52.66 51.48 51.72 596,795 -0.53(-1.01%)
Oct 09, 2017 52.06 52.42 52.02 52.25 94,267 +0.36(+0.70%)
Oct 06, 2017 51.77 52.11 51.45 51.89 219,410 -0.11(-0.22%)
Oct 05, 2017 52.61 52.63 51.93 52.01 220,503 -0.50(-0.94%)
Oct 04, 2017 52.28 52.64 51.95 52.50 208,250 +0.30(+0.57%)
Oct 03, 2017 51.97 52.27 51.70 52.21 183,394 +0.28(+0.54%)
Oct 02, 2017 51.81 52.04 51.66 51.93 309,599 +0.12(+0.23%)
Sep 29, 2017 51.87 52.18 51.45 51.81 329,605 -0.20(-0.39%)
Sep 28, 2017 51.13 52.03 51.09 52.01 541,532 +0.87(+1.70%)
Sep 27, 2017 50.82 51.17 50.56 51.13 513,346 +0.23(+0.44%)
Sep 26, 2017 50.89 51.21 50.56 50.91 317,156 -0.01(-0.01%)
Sep 25, 2017 50.99 51.24 50.72 50.92 604,237 +0.06(+0.12%)
Sep 22, 2017 52.51 52.68 50.85 50.86 653,851 -1.46(-2.80%)
Sep 21, 2017 52.69 52.95 52.31 52.32 329,350 -0.35(-0.67%)
Sep 20, 2017 52.66 52.88 52.27 52.67 250,591 +0.01(+0.01%)
Sep 19, 2017 53.12 53.13 52.43 52.66 278,772 -0.29(-0.55%)
Sep 18, 2017 52.96 53.09 52.64 52.96 257,713 +0.00(+0.00%)
Sep 15, 2017 53.01 53.07 52.46 52.96 583,840 +0.07(+0.13%)
Sep 14, 2017 52.64 52.96 52.31 52.89 239,781 +0.13(+0.24%)
Sep 13, 2017 52.85 53.01 52.56 52.76 213,852 -0.06(-0.11%)
Sep 12, 2017 53.27 53.38 52.58 52.82 266,596 -0.56(-1.05%)
Sep 11, 2017 53.45 53.71 53.25 53.39 279,310 +0.03(+0.06%)
Sep 08, 2017 53.24 53.70 53.08 53.35 225,412 +0.11(+0.20%)
Sep 07, 2017 53.11 53.58 52.93 53.25 247,777 +0.22(+0.41%)
Sep 06, 2017 53.40 53.76 52.94 53.03 387,256 -0.32(-0.60%)
Sep 05, 2017 53.47 53.68 53.21 53.35 439,429 +0.02(+0.04%)
Sep 01, 2017 53.18 53.55 53.00 53.33 258,000 +0.24(+0.46%)
Aug 31, 2017 52.75 53.54 52.71 53.08 463,455 +0.38(+0.72%)
Aug 30, 2017 52.69 52.92 52.45 52.70 192,150 -0.01(-0.01%)
Aug 29, 2017 52.76 53.12 52.64 52.71 296,784 +0.10(+0.19%)
Aug 28, 2017 52.82 53.06 52.42 52.61 311,602 -0.14(-0.26%)
Aug 25, 2017 52.96 53.13 52.60 52.75 185,164 +0.06(+0.11%)
Aug 24, 2017 52.86 53.21 52.64 52.69 276,629 -0.06(-0.11%)
Aug 23, 2017 52.85 53.27 52.64 52.75 222,565 -0.19(-0.35%)
Aug 22, 2017 53.22 53.33 52.72 52.94 178,841 -0.17(-0.31%)
Aug 21, 2017 52.10 53.29 52.10 53.10 247,331 +1.05(+2.01%)
Aug 18, 2017 52.23 52.56 51.95 52.06 272,887 -0.32(-0.62%)
Aug 17, 2017 52.08 52.65 52.08 52.38 369,714 +0.28(+0.55%)
Aug 16, 2017 51.53 52.62 51.28 52.09 415,241 +0.64(+1.24%)
Aug 15, 2017 51.27 51.53 50.55 51.46 274,833 +0.06(+0.12%)
Aug 14, 2017 50.85 51.41 50.66 51.40 244,073 +0.73(+1.44%)
Aug 11, 2017 50.17 50.82 49.99 50.67 633,946 +0.17(+0.34%)
Aug 10, 2017 50.60 50.90 50.31 50.50 349,469 +0.15(+0.29%)
Aug 09, 2017 50.14 50.57 49.40 50.35 337,383 +0.34(+0.67%)
Aug 08, 2017 49.76 50.08 49.70 50.02 221,785 +0.12(+0.24%)
Aug 07, 2017 50.11 50.31 49.75 49.90 176,168 -0.22(-0.44%)
Aug 04, 2017 50.39 50.57 50.03 50.12 190,376 -0.26(-0.53%)
Aug 03, 2017 50.14 50.63 50.11 50.38 207,035 +0.20(+0.40%)
Aug 02, 2017 50.61 50.71 50.06 50.18 239,269 -0.43(-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.