Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.09 57.75 56.95 57.51 935,768 +0.37(+0.64%)
Jun 27, 2019 56.17 57.16 56.17 57.14 230,960 +1.16(+2.07%)
Jun 26, 2019 57.21 57.25 55.91 55.99 399,293 -1.22(-2.14%)
Jun 25, 2019 57.99 58.34 57.08 57.21 286,622 -0.63(-1.09%)
Jun 24, 2019 58.66 58.79 57.74 57.84 383,023 -0.65(-1.12%)
Jun 21, 2019 58.52 58.70 57.98 58.49 582,950 -0.58(-0.98%)
Jun 20, 2019 58.78 59.60 58.54 59.08 521,267 +0.47(+0.79%)
Jun 19, 2019 58.11 58.71 57.64 58.61 213,283 +0.52(+0.90%)
Jun 18, 2019 58.63 58.73 57.69 58.09 226,862 -0.32(-0.55%)
Jun 17, 2019 57.32 58.42 57.20 58.41 311,245 +1.24(+2.16%)
Jun 14, 2019 56.97 57.57 56.97 57.17 96,149 +0.06(+0.10%)
Jun 13, 2019 56.97 57.17 56.74 57.11 131,555 +0.27(+0.47%)
Jun 12, 2019 56.83 57.19 56.50 56.84 153,966 +0.23(+0.40%)
Jun 11, 2019 56.65 56.65 56.07 56.62 185,724 +0.06(+0.10%)
Jun 10, 2019 57.21 57.27 56.45 56.56 166,567 -0.71(-1.24%)
Jun 07, 2019 57.57 57.97 57.22 57.27 320,911 +0.08(+0.14%)
Jun 06, 2019 56.76 57.21 56.44 57.19 716,346 +0.51(+0.90%)
Jun 05, 2019 56.32 56.68 56.13 56.68 317,639 +0.75(+1.34%)
Jun 04, 2019 56.76 56.84 55.48 55.93 443,379 -0.96(-1.69%)
Jun 03, 2019 57.51 57.51 56.66 56.89 368,118 -0.21(-0.37%)
May 31, 2019 56.87 57.37 56.67 57.11 308,119 +0.16(+0.28%)
May 30, 2019 56.98 57.28 56.72 56.95 167,824 +0.03(+0.05%)
May 29, 2019 57.81 58.21 56.84 56.92 301,853 -0.81(-1.40%)
May 28, 2019 58.64 58.78 57.72 57.72 264,650 -0.70(-1.19%)
May 24, 2019 58.35 58.64 58.25 58.42 174,279 +0.16(+0.27%)
May 23, 2019 57.97 58.28 57.84 58.26 178,047 +0.25(+0.44%)
May 22, 2019 57.71 58.09 57.53 58.01 145,363 +0.29(+0.50%)
May 21, 2019 57.13 57.88 57.08 57.72 214,511 +0.75(+1.31%)
May 20, 2019 58.14 58.43 56.67 56.97 297,200 -1.28(-2.20%)
May 17, 2019 57.71 58.32 57.58 58.25 229,163 +0.32(+0.55%)
May 16, 2019 57.57 58.06 57.44 57.93 215,452 +0.43(+0.75%)
May 15, 2019 56.90 57.63 56.75 57.50 298,262 +0.61(+1.07%)
May 14, 2019 56.73 57.03 56.41 56.89 198,548 +0.16(+0.28%)
May 13, 2019 55.38 56.76 55.38 56.73 259,654 +0.97(+1.75%)
May 10, 2019 55.24 55.80 54.95 55.75 205,091 +0.68(+1.24%)
May 09, 2019 54.72 55.13 54.43 55.07 248,657 +0.42(+0.77%)
May 08, 2019 54.91 55.16 54.58 54.65 232,086 +0.10(+0.19%)
May 07, 2019 55.23 55.67 54.04 54.55 419,439 -0.75(-1.35%)
May 06, 2019 55.33 55.77 55.15 55.30 222,847 -0.27(-0.48%)
May 03, 2019 54.89 55.57 54.72 55.56 306,743 +0.83(+1.51%)
May 02, 2019 54.83 55.44 54.42 54.74 227,229 -0.15(-0.28%)
May 01, 2019 55.11 55.41 54.70 54.89 244,526 +0.05(+0.09%)
Apr 30, 2019 54.65 55.17 54.42 54.84 342,340 +0.22(+0.40%)
Apr 29, 2019 54.72 55.06 54.46 54.62 304,443 -0.10(-0.19%)
Apr 26, 2019 54.90 55.24 54.58 54.72 301,654 +0.02(+0.04%)
Apr 25, 2019 54.38 54.71 53.95 54.70 245,206 +0.04(+0.08%)
Apr 24, 2019 54.35 55.30 54.23 54.66 212,578 +0.57(+1.05%)
Apr 23, 2019 54.21 54.57 53.73 54.09 277,549 +0.27(+0.50%)
Apr 22, 2019 54.54 54.64 53.52 53.82 284,376 -0.72(-1.32%)
Apr 18, 2019 54.20 54.88 54.20 54.54 254,060 +0.31(+0.58%)
Apr 17, 2019 55.43 55.43 54.11 54.23 290,297 -1.21(-2.18%)
Apr 16, 2019 56.44 56.59 55.07 55.43 189,006 -0.95(-1.68%)
Apr 15, 2019 56.33 56.42 56.05 56.38 182,830 +0.10(+0.18%)
Apr 12, 2019 56.62 56.63 55.85 56.28 492,440 -0.34(-0.60%)
Apr 11, 2019 56.65 56.81 56.37 56.62 193,104 -0.07(-0.13%)
Apr 10, 2019 56.33 56.82 56.33 56.69 221,826 +0.47(+0.83%)
Apr 09, 2019 56.22 56.46 56.07 56.23 342,573 +0.00(+0.00%)
Apr 08, 2019 56.79 57.05 56.06 56.23 143,694 -0.71(-1.24%)
Apr 05, 2019 56.56 56.98 56.34 56.93 242,781 +0.34(+0.60%)
Apr 04, 2019 56.93 57.05 56.16 56.59 189,688 -0.30(-0.52%)
Apr 03, 2019 57.17 57.27 56.70 56.89 342,082 -0.21(-0.37%)
Apr 02, 2019 56.95 57.20 56.12 57.10 212,852 +0.24(+0.42%)
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.