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 (%)
Oct 31, 2018 52.31 52.31 50.98 51.32 385,447 -0.79(-1.52%)
Oct 30, 2018 51.50 52.61 51.40 52.10 373,329 +0.69(+1.35%)
Oct 29, 2018 51.21 51.78 51.02 51.41 588,211 +0.61(+1.21%)
Oct 26, 2018 51.78 52.08 50.59 50.80 297,043 -1.08(-2.09%)
Oct 25, 2018 51.58 52.23 51.23 51.88 283,447 +0.29(+0.57%)
Oct 24, 2018 51.03 52.43 51.00 51.59 519,120 +0.66(+1.29%)
Oct 23, 2018 50.47 51.41 50.41 50.93 126,209 +0.25(+0.50%)
Oct 22, 2018 51.02 51.58 50.67 50.68 167,261 -0.15(-0.30%)
Oct 19, 2018 50.66 51.27 50.66 50.83 180,229 +0.06(+0.11%)
Oct 18, 2018 50.71 51.21 50.54 50.78 141,804 +0.01(+0.03%)
Oct 17, 2018 50.75 51.17 50.37 50.76 206,903 -0.10(-0.19%)
Oct 16, 2018 50.10 51.13 49.65 50.86 272,890 +0.96(+1.92%)
Oct 15, 2018 49.28 50.37 49.28 49.90 167,590 +0.59(+1.19%)
Oct 12, 2018 50.23 50.62 49.30 49.32 332,115 -0.63(-1.26%)
Oct 11, 2018 51.53 51.71 49.92 49.95 263,480 -1.59(-3.09%)
Oct 10, 2018 51.74 52.53 51.50 51.54 209,063 -0.24(-0.46%)
Oct 09, 2018 51.39 51.91 51.20 51.78 319,183 +0.36(+0.69%)
Oct 08, 2018 50.58 51.71 50.58 51.42 228,595 +0.85(+1.69%)
Oct 05, 2018 50.46 50.99 50.41 50.57 286,306 +0.12(+0.24%)
Oct 04, 2018 50.40 50.65 49.90 50.45 181,598 -0.23(-0.46%)
Oct 03, 2018 51.18 51.48 50.30 50.68 225,955 -0.42(-0.82%)
Oct 02, 2018 51.79 52.09 51.09 51.10 226,897 -0.64(-1.24%)
Oct 01, 2018 52.86 52.90 51.73 51.74 286,880 -1.06(-2.01%)
Sep 28, 2018 51.73 52.89 51.73 52.80 347,146 +1.02(+1.97%)
Sep 27, 2018 51.20 51.97 51.20 51.78 364,309 +0.68(+1.34%)
Sep 26, 2018 51.51 51.74 51.01 51.10 432,254 -0.46(-0.90%)
Sep 25, 2018 51.24 51.87 51.23 51.56 200,494 +0.39(+0.77%)
Sep 24, 2018 51.96 51.98 50.76 51.17 389,950 -0.83(-1.60%)
Sep 21, 2018 51.91 52.53 51.81 52.00 512,384 -0.14(-0.26%)
Sep 20, 2018 51.80 52.17 51.44 52.14 202,859 +0.34(+0.67%)
Sep 19, 2018 52.64 52.72 51.58 51.80 202,794 -0.88(-1.66%)
Sep 18, 2018 53.14 53.71 52.66 52.67 223,836 -0.79(-1.47%)
Sep 17, 2018 53.39 53.55 53.09 53.46 230,966 -0.01(-0.03%)
Sep 14, 2018 53.82 53.86 53.28 53.47 339,558 -0.42(-0.78%)
Sep 13, 2018 53.63 54.15 53.41 53.89 180,499 +0.52(+0.97%)
Sep 12, 2018 53.48 53.81 53.36 53.37 180,267 -0.19(-0.35%)
Sep 11, 2018 53.48 53.71 53.26 53.56 149,922 +0.00(+0.00%)
Sep 10, 2018 53.51 53.96 53.29 53.56 207,359 +0.21(+0.40%)
Sep 07, 2018 53.98 54.00 52.97 53.35 213,747 -0.86(-1.59%)
Sep 06, 2018 54.10 54.30 53.83 54.21 233,418 +0.21(+0.38%)
Sep 05, 2018 53.60 54.37 53.50 54.00 264,607 +0.32(+0.60%)
Sep 04, 2018 54.46 54.78 53.55 53.68 200,659 -0.94(-1.72%)
Aug 31, 2018 54.61 54.61 54.61 0 +0.46(+0.85%)
Aug 30, 2018 54.33 54.48 54.07 54.15 114,316 -0.16(-0.29%)
Aug 29, 2018 54.40 54.58 54.25 54.31 160,246 -0.03(-0.05%)
Aug 28, 2018 53.83 54.40 53.68 54.34 111,817 +0.53(+0.99%)
Aug 27, 2018 53.95 54.19 53.56 53.81 178,800 -0.14(-0.26%)
Aug 24, 2018 53.87 54.09 53.68 53.95 185,741 +0.06(+0.12%)
Aug 23, 2018 54.15 54.53 53.88 53.88 192,110 -0.33(-0.61%)
Aug 22, 2018 54.30 54.30 53.80 54.21 190,245 -0.12(-0.23%)
Aug 21, 2018 54.44 54.53 54.15 54.34 144,352 +0.01(+0.03%)
Aug 20, 2018 54.44 54.72 54.19 54.32 174,048 -0.08(-0.14%)
Aug 17, 2018 54.04 54.44 54.04 54.40 158,750 +0.26(+0.48%)
Aug 16, 2018 53.99 54.29 53.74 54.14 183,113 +0.16(+0.29%)
Aug 15, 2018 53.66 54.37 53.54 53.98 193,070 +0.41(+0.77%)
Aug 14, 2018 52.79 53.64 52.79 53.57 241,208 +0.76(+1.44%)
Aug 13, 2018 52.72 52.90 52.41 52.81 132,170 +0.18(+0.34%)
Aug 10, 2018 53.19 53.55 52.62 52.63 145,690 -0.65(-1.22%)
Aug 09, 2018 53.20 53.69 53.00 53.28 144,624 +0.14(+0.27%)
Aug 08, 2018 53.82 53.89 52.62 53.13 268,491 -0.63(-1.17%)
Aug 07, 2018 53.01 54.15 52.31 53.76 481,275 +1.18(+2.24%)
Aug 06, 2018 52.44 53.25 52.33 52.58 253,966 +0.10(+0.18%)
Aug 03, 2018 52.05 52.69 52.04 52.48 139,886 +0.46(+0.89%)
Aug 02, 2018 51.91 52.15 51.70 52.02 184,642 +0.06(+0.11%)
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.