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 (%)
Nov 29, 2019 61.20 61.25 60.23 60.45 123,131 -0.61(-1.00%)
Nov 27, 2019 60.65 61.09 60.45 61.06 181,817 +0.43(+0.71%)
Nov 26, 2019 59.84 60.63 59.84 60.63 352,276 +0.86(+1.44%)
Nov 25, 2019 59.52 59.95 59.28 59.77 293,243 +0.69(+1.17%)
Nov 22, 2019 59.37 59.37 58.80 59.07 306,422 -0.10(-0.16%)
Nov 21, 2019 59.99 59.99 59.13 59.17 201,116 -0.87(-1.45%)
Nov 20, 2019 60.04 60.59 59.74 60.04 353,196 -0.10(-0.16%)
Nov 19, 2019 60.34 60.38 59.89 60.14 201,330 +0.11(+0.19%)
Nov 18, 2019 59.56 60.31 59.56 60.03 190,869 +0.43(+0.71%)
Nov 15, 2019 59.60 59.98 59.42 59.60 160,781 +0.04(+0.06%)
Nov 14, 2019 59.35 59.81 59.15 59.57 184,870 +0.28(+0.47%)
Nov 13, 2019 59.25 59.60 59.09 59.29 277,759 +0.10(+0.16%)
Nov 12, 2019 59.62 59.80 58.94 59.19 280,816 -0.51(-0.85%)
Nov 11, 2019 59.39 59.84 59.32 59.70 310,885 +0.54(+0.91%)
Nov 08, 2019 59.89 60.09 58.95 59.16 391,904 -0.93(-1.55%)
Nov 07, 2019 61.25 61.25 59.16 60.10 654,340 -0.28(-0.47%)
Nov 06, 2019 61.63 61.99 60.25 60.38 520,275 -1.24(-2.01%)
Nov 05, 2019 62.80 62.80 61.34 61.62 362,710 -1.55(-2.45%)
Nov 04, 2019 63.73 63.73 62.75 63.16 231,661 -0.54(-0.86%)
Nov 01, 2019 64.01 64.25 63.02 63.71 258,188 -0.32(-0.50%)
Oct 31, 2019 64.01 64.51 63.71 64.03 208,319 +0.16(+0.25%)
Oct 30, 2019 63.32 63.98 63.32 63.87 205,782 +0.47(+0.74%)
Oct 29, 2019 62.95 63.80 62.73 63.40 201,026 +0.57(+0.90%)
Oct 28, 2019 62.90 63.10 62.69 62.84 360,435 -0.28(-0.44%)
Oct 25, 2019 64.51 64.51 62.88 63.11 259,930 -1.48(-2.29%)
Oct 24, 2019 64.48 64.59 63.95 64.59 215,973 +0.25(+0.38%)
Oct 23, 2019 63.66 64.40 63.29 64.34 252,701 +1.06(+1.67%)
Oct 22, 2019 63.41 63.61 63.09 63.28 216,628 +0.04(+0.06%)
Oct 21, 2019 62.97 63.25 62.79 63.25 228,792 +0.34(+0.53%)
Oct 18, 2019 62.38 62.95 62.20 62.91 206,604 +0.54(+0.86%)
Oct 17, 2019 61.90 62.40 61.77 62.37 111,662 +0.63(+1.03%)
Oct 16, 2019 61.84 61.84 61.49 61.74 157,173 -0.16(-0.25%)
Oct 15, 2019 61.84 61.96 61.32 61.90 204,560 +0.23(+0.38%)
Oct 14, 2019 61.77 61.79 61.42 61.66 179,667 -0.13(-0.22%)
Oct 11, 2019 62.19 62.32 61.58 61.80 244,253 -0.03(-0.05%)
Oct 10, 2019 62.38 62.38 61.73 61.83 209,940 -0.46(-0.74%)
Oct 09, 2019 61.90 62.41 61.66 62.29 339,633 +0.47(+0.76%)
Oct 08, 2019 61.88 62.16 61.26 61.82 272,844 -0.05(-0.08%)
Oct 07, 2019 61.91 62.36 61.73 61.87 337,361 -0.28(-0.44%)
Oct 04, 2019 62.01 62.16 61.40 62.15 245,861 +0.20(+0.33%)
Oct 03, 2019 61.13 62.18 61.06 61.95 197,166 +0.81(+1.33%)
Oct 02, 2019 61.05 61.48 60.72 61.13 189,196 +0.00(+0.00%)
Oct 01, 2019 61.44 61.75 60.97 61.13 227,365 -0.36(-0.58%)
Sep 30, 2019 62.00 62.38 61.29 61.49 330,103 -0.54(-0.87%)
Sep 27, 2019 62.16 62.36 61.64 62.03 216,786 +0.01(+0.02%)
Sep 26, 2019 61.77 62.05 61.48 62.01 192,426 +0.45(+0.73%)
Sep 25, 2019 61.26 61.82 61.20 61.56 188,056 +0.24(+0.40%)
Sep 24, 2019 61.90 61.91 61.19 61.32 212,345 -0.38(-0.62%)
Sep 23, 2019 61.17 61.79 61.07 61.71 287,941 +0.49(+0.81%)
Sep 20, 2019 61.15 61.63 61.15 61.21 756,403 +0.11(+0.18%)
Sep 19, 2019 61.40 61.40 61.03 61.10 269,122 +0.15(+0.24%)
Sep 18, 2019 61.62 61.84 60.52 60.95 303,821 -0.18(-0.29%)
Sep 17, 2019 61.00 61.40 60.93 61.13 260,621 +0.44(+0.73%)
Sep 16, 2019 60.52 60.87 60.14 60.69 164,522 +0.28(+0.46%)
Sep 13, 2019 61.09 61.40 60.15 60.41 255,616 -0.67(-1.10%)
Sep 12, 2019 61.51 61.51 60.77 61.08 249,923 +0.36(+0.59%)
Sep 11, 2019 60.13 61.15 60.13 60.72 374,547 +0.45(+0.75%)
Sep 10, 2019 61.05 61.10 59.68 60.27 259,896 -1.14(-1.86%)
Sep 09, 2019 61.62 61.78 60.99 61.41 362,602 -0.28(-0.45%)
Sep 06, 2019 61.31 61.74 61.19 61.69 245,712 +0.51(+0.83%)
Sep 05, 2019 61.75 61.91 60.94 61.18 283,430 -0.73(-1.18%)
Sep 04, 2019 62.35 62.46 61.58 61.91 353,401 -0.29(-0.47%)
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.