Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.99 50.29 48.93 50.19 287,423 +0.03(+0.05%)
May 30, 2018 49.85 50.36 49.60 50.16 257,759 +0.44(+0.89%)
May 29, 2018 49.13 49.77 48.90 49.72 202,735 +0.59(+1.20%)
May 25, 2018 49.13 49.13 49.13 0 +0.35(+0.72%)
May 24, 2018 48.84 48.90 48.41 48.77 404,233 +0.09(+0.18%)
May 23, 2018 48.21 48.95 47.98 48.69 446,933 +0.61(+1.27%)
May 22, 2018 47.52 48.33 47.30 48.07 385,978 +0.46(+0.96%)
May 21, 2018 47.18 47.88 46.70 47.62 242,556 +0.58(+1.23%)
May 18, 2018 47.28 47.45 46.81 47.04 148,267 -0.05(-0.12%)
May 17, 2018 47.35 47.48 46.96 47.09 139,859 -0.23(-0.49%)
May 16, 2018 47.40 47.52 47.19 47.33 198,611 +0.05(+0.12%)
May 15, 2018 47.43 47.43 46.92 47.27 309,833 -0.35(-0.73%)
May 14, 2018 48.05 48.11 47.42 47.62 290,638 -0.43(-0.89%)
May 11, 2018 48.98 49.09 47.94 48.05 268,350 -0.24(-0.51%)
May 10, 2018 48.33 48.45 48.11 48.29 219,199 +0.16(+0.32%)
May 09, 2018 47.73 48.35 47.17 48.14 278,764 +0.32(+0.67%)
May 08, 2018 47.93 48.24 46.69 47.82 320,281 +0.56(+1.19%)
May 07, 2018 47.28 47.42 46.99 47.25 514,900 +0.06(+0.13%)
May 04, 2018 46.67 47.38 46.67 47.19 190,610 +0.53(+1.14%)
May 03, 2018 46.51 46.84 46.39 46.66 185,028 +0.07(+0.15%)
May 02, 2018 46.87 46.96 46.06 46.59 243,980 -0.42(-0.90%)
May 01, 2018 46.44 47.22 46.19 47.01 245,817 +0.60(+1.29%)
Apr 30, 2018 46.45 46.71 46.08 46.42 254,518 +0.01(+0.03%)
Apr 27, 2018 45.56 46.46 45.56 46.40 434,903 +0.96(+2.11%)
Apr 26, 2018 45.20 45.69 45.08 45.44 134,615 +0.34(+0.75%)
Apr 25, 2018 45.12 45.22 44.67 45.10 129,147 -0.10(-0.21%)
Apr 24, 2018 44.72 45.32 44.42 45.20 202,206 +0.66(+1.48%)
Apr 23, 2018 44.61 44.83 44.26 44.54 175,048 -0.08(-0.18%)
Apr 20, 2018 45.13 45.52 44.35 44.62 261,737 -0.65(-1.43%)
Apr 19, 2018 45.89 45.97 44.90 45.27 231,955 -0.71(-1.54%)
Apr 18, 2018 46.19 46.23 45.92 45.97 151,682 -0.15(-0.32%)
Apr 17, 2018 46.03 46.43 45.87 46.12 274,931 +0.00(+0.00%)
Apr 16, 2018 45.65 46.29 45.52 46.12 188,328 +0.60(+1.31%)
Apr 13, 2018 45.30 45.53 44.95 45.52 184,286 +0.28(+0.62%)
Apr 12, 2018 46.14 46.14 45.11 45.25 259,522 -0.86(-1.87%)
Apr 11, 2018 45.95 46.50 45.95 46.11 294,435 +0.00(+0.00%)
Apr 10, 2018 46.03 46.40 45.64 46.11 715,340 +0.22(+0.49%)
Apr 09, 2018 46.20 46.27 45.63 45.88 264,298 -0.22(-0.49%)
Apr 06, 2018 46.12 46.65 46.02 46.11 242,315 -0.01(-0.03%)
Apr 05, 2018 46.18 46.18 45.64 46.12 354,579 -0.03(-0.06%)
Apr 04, 2018 45.22 46.29 45.22 46.15 289,884 +0.73(+1.62%)
Apr 03, 2018 45.03 45.78 44.43 45.42 295,280 +0.65(+1.44%)
Apr 02, 2018 45.77 45.93 44.55 44.77 245,020 -0.98(-2.14%)
Mar 29, 2018 45.75 45.75 45.75 0 -0.31(-0.68%)
Mar 28, 2018 44.80 46.19 44.72 46.06 506,888 +1.58(+3.55%)
Mar 27, 2018 44.36 45.17 43.90 44.48 627,012 +0.08(+0.18%)
Mar 26, 2018 44.40 44.48 44.01 44.40 479,860 +0.21(+0.47%)
Mar 23, 2018 44.91 45.05 44.13 44.20 711,159 -0.73(-1.62%)
Mar 22, 2018 44.73 45.94 44.73 44.93 530,272 +0.02(+0.04%)
Mar 21, 2018 45.28 45.39 44.60 44.91 284,515 -0.52(-1.15%)
Mar 20, 2018 46.16 46.33 45.19 45.43 311,613 -0.67(-1.45%)
Mar 19, 2018 46.16 46.39 45.71 46.10 222,562 -0.18(-0.39%)
Mar 16, 2018 45.86 46.35 45.69 46.28 375,558 +0.33(+0.71%)
Mar 15, 2018 45.83 46.11 45.70 45.95 328,046 +0.09(+0.19%)
Mar 14, 2018 45.69 46.19 45.58 45.86 300,742 +0.14(+0.31%)
Mar 13, 2018 45.96 46.26 45.54 45.72 271,049 -0.23(-0.50%)
Mar 12, 2018 45.60 46.10 45.54 45.95 244,689 +0.27(+0.60%)
Mar 09, 2018 45.81 45.81 45.45 45.68 385,810 +0.11(+0.24%)
Mar 08, 2018 45.75 45.94 45.28 45.57 238,348 -0.17(-0.37%)
Mar 07, 2018 45.84 45.74 359,830 +0.65(+1.44%)
Mar 06, 2018 44.76 45.20 44.11 45.09 272,574 +0.40(+0.90%)
Mar 05, 2018 43.86 44.75 43.45 44.69 335,551 +0.78(+1.78%)
Mar 02, 2018 43.69 44.12 43.43 43.90 259,778 +0.05(+0.12%)
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.