Skip to main content

National Health Investors (NY: NHI )

62.41 +0.59 (+0.95%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.86 49.86 47.85 48.75 492,937 -1.21(-2.42%)
Jul 30, 2020 49.29 49.99 48.75 49.96 229,892 -0.17(-0.33%)
Jul 29, 2020 49.14 50.21 49.03 50.13 272,414 +1.42(+2.91%)
Jul 28, 2020 47.15 49.01 47.04 48.71 245,979 +1.27(+2.69%)
Jul 27, 2020 46.36 47.45 45.76 47.44 213,791 +0.93(+2.00%)
Jul 24, 2020 47.63 47.88 46.38 46.51 173,469 -1.12(-2.34%)
Jul 23, 2020 46.89 48.26 46.89 47.63 424,855 +0.09(+0.20%)
Jul 22, 2020 45.92 47.92 45.49 47.53 278,427 +1.60(+3.49%)
Jul 21, 2020 46.30 46.87 45.79 45.93 319,234 +0.06(+0.14%)
Jul 20, 2020 46.62 46.72 45.61 45.87 392,011 -0.88(-1.88%)
Jul 17, 2020 45.36 46.86 45.02 46.75 398,572 +1.63(+3.61%)
Jul 16, 2020 44.81 45.57 44.66 45.12 430,025 +0.01(+0.02%)
Jul 15, 2020 45.81 46.27 44.63 45.11 469,356 +0.77(+1.74%)
Jul 14, 2020 44.06 44.91 43.75 44.34 282,668 +0.36(+0.82%)
Jul 13, 2020 44.27 45.26 43.47 43.98 293,004 -0.24(-0.55%)
Jul 10, 2020 44.31 44.93 43.64 44.22 673,401 -0.03(-0.07%)
Jul 09, 2020 44.91 45.14 43.38 44.25 426,567 -0.79(-1.75%)
Jul 08, 2020 45.67 45.93 44.20 45.04 466,502 -0.74(-1.61%)
Jul 07, 2020 46.39 46.56 45.68 45.78 287,244 -1.53(-3.24%)
Jul 06, 2020 49.73 49.92 47.28 47.31 353,675 -0.91(-1.89%)
Jul 02, 2020 50.43 50.67 48.10 48.22 275,592 -1.16(-2.34%)
Jul 01, 2020 47.81 49.77 47.65 49.38 286,168 +1.64(+3.43%)
Jun 30, 2020 47.30 48.31 46.71 47.74 384,683 +0.29(+0.61%)
Jun 29, 2020 46.22 47.50 45.19 47.45 404,740 +1.88(+4.13%)
Jun 26, 2020 45.60 46.21 44.91 45.57 525,123 -0.45(-0.97%)
Jun 25, 2020 43.93 46.05 43.70 46.02 457,905 +1.69(+3.81%)
Jun 24, 2020 44.89 45.37 42.65 44.33 515,263 -1.42(-3.10%)
Jun 23, 2020 46.76 46.76 45.12 45.75 444,806 -0.22(-0.47%)
Jun 22, 2020 46.27 46.91 45.17 45.97 434,119 -0.28(-0.60%)
Jun 19, 2020 48.54 49.38 46.07 46.24 2,314,715 -2.69(-5.50%)
Jun 18, 2020 47.42 49.39 47.21 48.94 471,421 +0.52(+1.07%)
Jun 17, 2020 50.23 50.87 48.37 48.42 442,110 -1.38(-2.77%)
Jun 16, 2020 49.79 50.73 48.91 49.80 629,454 +2.77(+5.89%)
Jun 15, 2020 44.11 47.33 43.60 47.03 806,647 +1.36(+2.97%)
Jun 12, 2020 46.30 46.91 44.14 45.67 334,746 +1.63(+3.70%)
Jun 11, 2020 45.91 47.01 43.79 44.04 487,684 -4.44(-9.15%)
Jun 10, 2020 50.16 50.22 47.80 48.48 258,134 -2.18(-4.30%)
Jun 09, 2020 51.21 51.70 50.12 50.66 271,033 -1.90(-3.61%)
Jun 08, 2020 50.97 52.58 50.60 52.56 350,601 +2.21(+4.38%)
Jun 05, 2020 49.43 51.42 48.97 50.35 421,446 +3.00(+6.34%)
Jun 04, 2020 47.02 47.62 46.15 47.35 324,171 -0.13(-0.28%)
Jun 03, 2020 45.81 48.10 45.44 47.48 466,768 +2.63(+5.87%)
Jun 02, 2020 44.41 45.01 43.82 44.85 451,204 +1.10(+2.50%)
Jun 01, 2020 42.89 44.23 42.89 43.75 316,585 +0.93(+2.18%)
May 29, 2020 43.87 44.08 42.81 42.82 479,505 -1.79(-4.01%)
May 28, 2020 46.08 46.09 44.28 44.61 332,154 -0.76(-1.67%)
May 27, 2020 45.26 45.94 43.98 45.36 438,948 +1.55(+3.54%)
May 26, 2020 43.50 44.26 42.82 43.81 416,585 +2.93(+7.17%)
May 22, 2020 41.51 41.59 40.46 40.88 331,118 -0.70(-1.69%)
May 21, 2020 40.90 42.34 40.90 41.58 164,198 +0.37(+0.90%)
May 20, 2020 42.33 42.70 40.85 41.21 362,336 -0.59(-1.40%)
May 19, 2020 42.36 42.98 41.01 41.80 370,397 -0.56(-1.33%)
May 18, 2020 38.06 42.59 36.95 42.36 655,252 +6.30(+17.46%)
May 15, 2020 36.39 37.50 35.76 36.07 677,917 -0.63(-1.72%)
May 14, 2020 35.72 36.88 34.16 36.70 507,880 -0.14(-0.38%)
May 13, 2020 38.40 38.40 36.53 36.84 578,386 -2.12(-5.45%)
May 12, 2020 39.93 40.72 37.87 38.96 840,251 -1.00(-2.49%)
May 11, 2020 40.02 40.93 38.77 39.95 701,668 -0.71(-1.75%)
May 08, 2020 39.10 40.77 38.03 40.66 558,170 +2.72(+7.16%)
May 07, 2020 39.04 39.95 37.57 37.95 660,999 -0.69(-1.80%)
May 06, 2020 40.75 41.21 38.39 38.64 376,387 -2.01(-4.94%)
May 05, 2020 41.19 42.15 40.60 40.65 387,134 +0.46(+1.15%)
May 04, 2020 40.43 40.90 39.35 40.19 513,392 -1.30(-3.12%)
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.