Skip to main content

National Health Investors (NY: NHI )

62.37 +0.55 (+0.89%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 54.19 54.52 53.48 54.19 287,285 +0.11(+0.20%)
Dec 28, 2018 54.43 54.81 53.87 54.09 253,273 +0.02(+0.04%)
Dec 27, 2018 53.65 54.12 52.48 54.06 293,580 +0.14(+0.26%)
Dec 26, 2018 52.42 54.02 51.93 53.92 354,315 +1.70(+3.25%)
Dec 24, 2018 54.51 54.67 52.20 52.22 254,798 -2.37(-4.34%)
Dec 21, 2018 56.00 56.74 54.57 54.59 531,489 -1.30(-2.33%)
Dec 20, 2018 55.87 56.47 55.13 55.90 515,301 +0.14(+0.25%)
Dec 19, 2018 55.85 56.46 55.37 55.76 380,183 +0.01(+0.01%)
Dec 18, 2018 54.80 56.17 54.70 55.75 411,763 +1.30(+2.39%)
Dec 17, 2018 56.28 56.56 54.25 54.45 696,803 -1.71(-3.04%)
Dec 14, 2018 56.39 56.73 55.88 56.15 374,853 -0.33(-0.58%)
Dec 13, 2018 56.36 57.14 56.36 56.48 228,496 +0.20(+0.35%)
Dec 12, 2018 57.50 57.75 56.13 56.28 255,658 -0.97(-1.69%)
Dec 11, 2018 56.94 57.64 56.61 57.25 344,114 +0.42(+0.73%)
Dec 10, 2018 57.06 57.09 56.36 56.83 424,616 -0.13(-0.22%)
Dec 07, 2018 56.66 57.02 55.69 56.96 563,409 +0.21(+0.37%)
Dec 06, 2018 54.66 56.76 54.53 56.75 509,690 +1.83(+3.33%)
Dec 04, 2018 55.69 55.90 54.75 54.92 339,260 -0.86(-1.54%)
Dec 03, 2018 55.33 55.78 54.86 55.78 507,420 +0.57(+1.03%)
Nov 30, 2018 54.71 55.30 54.21 55.21 411,434 +0.65(+1.19%)
Nov 29, 2018 54.52 54.75 54.06 54.56 306,748 +0.14(+0.26%)
Nov 28, 2018 53.81 54.81 53.75 54.42 247,271 +0.57(+1.05%)
Nov 27, 2018 53.48 53.89 53.20 53.85 164,152 +0.38(+0.70%)
Nov 26, 2018 53.73 53.73 53.03 53.48 204,624 -0.11(-0.20%)
Nov 23, 2018 53.26 53.87 52.77 53.58 75,846 +0.30(+0.56%)
Nov 21, 2018 53.28 53.28 53.28 0 +0.01(+0.03%)
Nov 20, 2018 53.10 53.72 53.10 53.27 188,584 +0.01(+0.01%)
Nov 19, 2018 53.12 53.45 52.68 53.26 170,426 +0.03(+0.05%)
Nov 16, 2018 52.76 53.24 52.61 53.24 273,301 +0.42(+0.79%)
Nov 15, 2018 52.82 52.89 52.16 52.82 226,608 -0.13(-0.24%)
Nov 14, 2018 53.58 53.60 52.84 52.95 373,652 -0.46(-0.86%)
Nov 13, 2018 53.60 53.88 53.14 53.41 254,362 +0.08(+0.15%)
Nov 12, 2018 53.87 54.41 53.32 53.33 281,646 -0.47(-0.87%)
Nov 09, 2018 53.91 54.16 53.41 53.79 529,794 -0.07(-0.13%)
Nov 08, 2018 53.25 53.87 53.06 53.87 172,986 +0.49(+0.92%)
Nov 07, 2018 53.24 53.77 52.73 53.38 370,234 +0.30(+0.57%)
Nov 06, 2018 51.15 53.18 51.15 53.07 492,371 +0.55(+1.04%)
Nov 05, 2018 51.90 53.19 51.90 52.53 409,866 +0.79(+1.53%)
Nov 02, 2018 52.48 52.48 51.09 51.73 242,934 -0.69(-1.31%)
Nov 01, 2018 52.12 52.63 51.51 52.42 297,703 +0.41(+0.79%)
Oct 31, 2018 53.02 53.02 51.67 52.01 380,298 -0.80(-1.52%)
Oct 30, 2018 52.20 53.33 52.10 52.81 368,342 +0.70(+1.35%)
Oct 29, 2018 51.90 52.48 51.71 52.11 580,353 +0.62(+1.21%)
Oct 26, 2018 52.48 52.78 51.27 51.49 293,074 -1.10(-2.09%)
Oct 25, 2018 52.28 52.94 51.93 52.58 279,661 +0.30(+0.57%)
Oct 24, 2018 51.72 53.14 51.69 52.29 512,185 +0.67(+1.29%)
Oct 23, 2018 51.15 52.11 51.09 51.62 124,523 +0.25(+0.50%)
Oct 22, 2018 51.71 52.28 51.36 51.37 165,027 -0.16(-0.30%)
Oct 19, 2018 51.34 51.96 51.34 51.52 177,822 +0.06(+0.11%)
Oct 18, 2018 51.39 51.90 51.22 51.47 139,910 +0.01(+0.03%)
Oct 17, 2018 51.44 51.87 51.05 51.45 204,139 -0.10(-0.19%)
Oct 16, 2018 50.78 51.83 50.33 51.55 269,244 +0.97(+1.92%)
Oct 15, 2018 49.94 51.05 49.94 50.58 165,352 +0.59(+1.19%)
Oct 12, 2018 50.91 51.31 49.97 49.99 327,678 -0.64(-1.26%)
Oct 11, 2018 52.23 52.41 50.59 50.62 259,960 -1.61(-3.09%)
Oct 10, 2018 52.44 53.24 52.19 52.24 206,270 -0.24(-0.46%)
Oct 09, 2018 52.08 52.61 51.90 52.48 314,919 +0.36(+0.69%)
Oct 08, 2018 51.27 52.41 51.27 52.12 225,541 +0.86(+1.69%)
Oct 05, 2018 51.14 51.68 51.10 51.25 282,481 +0.12(+0.24%)
Oct 04, 2018 51.08 51.34 50.58 51.13 179,172 -0.23(-0.45%)
Oct 03, 2018 51.87 52.18 50.98 51.37 222,937 -0.42(-0.82%)
Oct 02, 2018 52.49 52.80 51.78 51.79 223,866 -0.65(-1.24%)
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.