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 (%)
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%)
Apr 01, 2019 57.13 57.26 56.19 56.86 273,649 -0.25(-0.43%)
Mar 29, 2019 57.69 57.74 56.95 57.11 246,907 -0.52(-0.91%)
Mar 28, 2019 57.31 57.64 56.81 57.63 211,284 +0.50(+0.88%)
Mar 27, 2019 57.34 57.36 56.74 57.13 260,734 -0.16(-0.29%)
Mar 26, 2019 57.03 57.41 56.93 57.29 210,926 +0.49(+0.86%)
Mar 25, 2019 56.14 56.89 56.00 56.80 313,292 +0.68(+1.21%)
Mar 22, 2019 57.26 57.55 56.10 56.12 319,066 -1.09(-1.91%)
Mar 21, 2019 56.30 57.40 56.27 57.21 333,262 +0.93(+1.64%)
Mar 20, 2019 56.15 57.01 55.59 56.29 412,666 +0.19(+0.35%)
Mar 19, 2019 55.99 56.09 55.61 56.09 467,623 +0.12(+0.22%)
Mar 18, 2019 56.34 56.52 55.53 55.97 230,263 -0.44(-0.78%)
Mar 15, 2019 56.74 56.91 56.13 56.41 651,235 -0.44(-0.77%)
Mar 14, 2019 56.81 57.09 56.31 56.85 268,365 +0.21(+0.37%)
Mar 13, 2019 56.12 56.65 55.96 56.64 402,613 +0.56(+1.00%)
Mar 12, 2019 56.12 56.27 55.81 56.08 164,786 +0.09(+0.15%)
Mar 11, 2019 55.74 56.02 55.61 55.99 256,106 +0.47(+0.84%)
Mar 08, 2019 54.94 55.65 54.88 55.53 174,657 +0.49(+0.89%)
Mar 07, 2019 55.53 56.13 54.93 55.04 256,148 -0.23(-0.42%)
Mar 06, 2019 55.88 56.07 55.25 55.27 245,525 -0.50(-0.90%)
Mar 05, 2019 55.95 56.39 55.72 55.77 289,157 -0.18(-0.32%)
Mar 04, 2019 56.14 56.14 55.42 55.95 351,912 -0.06(-0.12%)
Mar 01, 2019 56.07 56.44 55.57 56.02 360,744 +0.04(+0.06%)
Feb 28, 2019 56.78 57.04 55.97 55.98 945,953 -0.70(-1.24%)
Feb 27, 2019 56.80 56.89 56.22 56.68 161,855 -0.37(-0.64%)
Feb 26, 2019 57.65 57.74 57.03 57.05 195,929 -0.41(-0.71%)
Feb 25, 2019 58.34 58.34 57.23 57.46 185,844 -0.81(-1.39%)
Feb 22, 2019 57.77 58.38 57.57 58.27 391,828 +0.90(+1.58%)
Feb 21, 2019 56.02 57.41 55.75 57.36 304,756 +0.89(+1.58%)
Feb 20, 2019 57.08 57.13 55.91 56.47 604,709 -1.19(-2.07%)
Feb 19, 2019 60.25 60.25 57.10 57.67 624,257 -3.01(-4.95%)
Feb 15, 2019 60.08 60.67 59.54 60.67 342,484 +0.96(+1.61%)
Feb 14, 2019 59.45 59.82 59.19 59.71 200,720 +0.47(+0.80%)
Feb 13, 2019 58.79 59.26 58.71 59.24 153,837 +0.35(+0.60%)
Feb 12, 2019 59.88 59.88 58.64 58.88 225,413 -0.95(-1.59%)
Feb 11, 2019 59.85 60.15 59.58 59.84 224,607 +0.00(+0.00%)
Feb 08, 2019 60.00 60.43 59.56 59.84 151,239 -0.29(-0.48%)
Feb 07, 2019 59.13 60.13 58.93 60.13 315,107 +0.89(+1.50%)
Feb 06, 2019 59.32 59.49 58.73 59.24 155,810 -0.02(-0.04%)
Feb 05, 2019 59.30 59.32 58.82 59.26 182,185 -0.03(-0.05%)
Feb 04, 2019 58.52 59.45 58.30 59.29 174,520 +0.66(+1.13%)
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.