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 (%)
Jan 31, 2020 64.55 64.95 63.75 63.79 479,105 -0.85(-1.32%)
Jan 30, 2020 64.39 64.83 64.39 64.64 218,786 +0.02(+0.02%)
Jan 29, 2020 64.60 64.99 64.29 64.63 157,334 +0.08(+0.13%)
Jan 28, 2020 64.73 65.02 64.47 64.55 143,476 -0.16(-0.25%)
Jan 27, 2020 64.61 65.19 64.58 64.71 143,109 -0.28(-0.43%)
Jan 24, 2020 64.99 65.27 64.71 64.99 183,467 +0.06(+0.09%)
Jan 23, 2020 64.36 65.09 64.07 64.92 480,385 +0.52(+0.81%)
Jan 22, 2020 64.37 64.70 64.15 64.40 337,814 +0.09(+0.14%)
Jan 21, 2020 63.50 64.31 63.28 64.31 481,639 +0.88(+1.39%)
Jan 17, 2020 63.77 64.06 63.23 63.43 231,483 -0.14(-0.23%)
Jan 16, 2020 63.49 63.67 63.35 63.57 431,552 +0.24(+0.38%)
Jan 15, 2020 63.04 63.63 63.04 63.33 312,751 +0.29(+0.46%)
Jan 14, 2020 63.16 63.21 62.60 63.04 201,909 -0.43(-0.68%)
Jan 13, 2020 62.45 63.52 62.41 63.47 194,003 +1.04(+1.66%)
Jan 10, 2020 61.80 62.46 61.68 62.44 380,559 +0.64(+1.03%)
Jan 09, 2020 61.22 61.85 61.22 61.80 235,527 +0.49(+0.80%)
Jan 08, 2020 61.13 61.57 61.07 61.31 230,805 +0.02(+0.02%)
Jan 07, 2020 61.92 61.92 60.83 61.30 261,175 -0.03(-0.05%)
Jan 06, 2020 61.07 61.61 60.99 61.33 334,340 +0.20(+0.32%)
Jan 03, 2020 60.17 61.41 60.01 61.13 334,262 +0.87(+1.44%)
Jan 02, 2020 61.82 61.83 59.98 60.26 292,923 -1.34(-2.17%)
Dec 31, 2019 61.28 61.69 61.11 61.60 386,908 +0.13(+0.21%)
Dec 30, 2019 61.36 61.47 60.84 61.47 239,847 +0.00(+0.00%)
Dec 27, 2019 61.01 61.50 60.91 61.47 480,602 +0.83(+1.37%)
Dec 26, 2019 60.54 60.82 60.48 60.64 207,776 +0.26(+0.43%)
Dec 24, 2019 60.63 60.74 60.22 60.38 137,334 -0.12(-0.20%)
Dec 23, 2019 61.01 61.10 60.44 60.50 310,505 -0.29(-0.48%)
Dec 20, 2019 60.35 61.10 60.13 60.79 653,710 +0.96(+1.61%)
Dec 19, 2019 59.48 59.90 59.32 59.83 287,024 +0.34(+0.56%)
Dec 18, 2019 58.89 59.54 58.69 59.49 291,782 +0.81(+1.39%)
Dec 17, 2019 59.24 59.24 58.37 58.68 532,983 -0.33(-0.56%)
Dec 16, 2019 58.89 59.06 58.07 59.01 534,726 +0.30(+0.51%)
Dec 13, 2019 59.40 59.81 58.48 58.71 518,922 -0.71(-1.19%)
Dec 12, 2019 60.35 60.63 59.13 59.42 266,306 -0.88(-1.46%)
Dec 11, 2019 60.75 60.92 59.78 60.30 288,090 -0.54(-0.90%)
Dec 10, 2019 61.50 61.50 60.55 60.84 307,415 -0.55(-0.90%)
Dec 09, 2019 61.01 61.56 60.90 61.40 271,271 +0.43(+0.71%)
Dec 06, 2019 61.14 61.50 60.90 60.96 313,925 -0.09(-0.15%)
Dec 05, 2019 60.69 61.06 60.56 61.05 314,781 +0.40(+0.65%)
Dec 04, 2019 60.28 60.82 60.19 60.66 387,476 +0.37(+0.62%)
Dec 03, 2019 59.98 60.44 59.98 60.28 168,573 +0.31(+0.52%)
Dec 02, 2019 60.45 60.50 59.77 59.97 388,918 -0.48(-0.79%)
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%)
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.