Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.10 48.10 47.04 47.22 265,799 -0.89(-1.85%)
Apr 27, 2017 48.16 48.63 48.05 48.11 159,819 +0.01(+0.01%)
Apr 26, 2017 47.95 48.53 47.78 48.10 278,201 -0.01(-0.01%)
Apr 25, 2017 48.59 48.02 48.11 277,947 -0.08(-0.16%)
Apr 24, 2017 48.88 49.13 47.54 48.19 242,453 -0.55(-1.13%)
Apr 21, 2017 48.87 49.00 48.67 48.74 251,738 -0.21(-0.44%)
Apr 20, 2017 48.81 48.97 48.50 48.95 236,232 +0.23(+0.48%)
Apr 19, 2017 48.55 48.88 48.43 48.72 270,446 +0.17(+0.35%)
Apr 18, 2017 48.42 48.65 48.14 48.55 204,462 +0.14(+0.29%)
Apr 17, 2017 48.10 48.43 47.99 48.41 159,220 +0.53(+1.11%)
Apr 13, 2017 47.94 48.23 47.76 47.88 196,962 -0.09(-0.19%)
Apr 12, 2017 48.20 48.46 47.78 47.97 236,491 -0.32(-0.66%)
Apr 11, 2017 47.85 48.43 47.71 48.29 227,539 +0.37(+0.77%)
Apr 10, 2017 47.51 47.98 47.43 47.92 185,410 +0.41(+0.87%)
Apr 07, 2017 47.47 47.94 47.46 47.50 271,310 +0.15(+0.33%)
Apr 06, 2017 47.16 47.48 46.99 47.35 312,985 +0.19(+0.41%)
Apr 05, 2017 46.93 47.43 46.88 47.16 273,384 +0.30(+0.65%)
Apr 04, 2017 46.96 47.20 46.72 46.85 277,467 -0.12(-0.26%)
Apr 03, 2017 46.85 47.08 46.63 46.98 327,094 +0.10(+0.22%)
Mar 31, 2017 46.60 46.97 46.40 46.87 375,055 +0.40(+0.86%)
Mar 30, 2017 46.59 46.71 46.14 46.47 306,807 -0.14(-0.29%)
Mar 29, 2017 45.34 46.72 45.28 46.61 814,276 +1.33(+2.94%)
Mar 28, 2017 45.72 46.00 45.14 45.28 620,516 -0.34(-0.75%)
Mar 27, 2017 45.83 46.40 45.50 45.62 1,046,239 -0.19(-0.42%)
Mar 24, 2017 45.75 46.01 45.60 45.81 415,553 +0.06(+0.14%)
Mar 23, 2017 45.28 46.23 45.13 45.75 356,445 +0.43(+0.94%)
Mar 22, 2017 45.21 45.37 44.75 45.32 420,994 +0.31(+0.69%)
Mar 21, 2017 45.22 45.39 44.99 45.01 397,230 -0.11(-0.25%)
Mar 20, 2017 45.38 45.52 45.00 45.13 269,222 -0.14(-0.31%)
Mar 17, 2017 44.98 45.49 44.68 45.27 303,399 +0.26(+0.58%)
Mar 16, 2017 44.85 45.23 44.57 45.00 295,418 +0.01(+0.03%)
Mar 15, 2017 44.21 45.19 44.16 44.99 236,591 +0.87(+1.96%)
Mar 14, 2017 44.20 44.36 43.96 44.13 143,558 -0.19(-0.43%)
Mar 13, 2017 44.23 44.54 43.91 44.32 359,671 +0.06(+0.13%)
Mar 10, 2017 44.62 44.93 44.14 44.26 363,177 -0.01(-0.03%)
Mar 09, 2017 44.94 45.35 44.09 44.27 394,304 -0.69(-1.54%)
Mar 08, 2017 45.91 45.98 44.96 44.97 388,856 -1.08(-2.35%)
Mar 07, 2017 46.70 46.83 46.03 46.05 541,297 -0.81(-1.73%)
Mar 06, 2017 47.12 47.29 46.54 46.86 349,430 -0.55(-1.16%)
Mar 03, 2017 47.41 47.43 46.82 47.40 220,802 -0.04(-0.09%)
Mar 02, 2017 47.67 47.70 47.23 47.45 292,746 -0.42(-0.88%)
Mar 01, 2017 47.99 48.35 47.58 47.87 416,241 -0.34(-0.71%)
Feb 28, 2017 47.81 48.36 47.44 48.21 1,024,769 +0.46(+0.96%)
Feb 27, 2017 47.86 48.07 47.52 47.75 677,179 -0.11(-0.24%)
Feb 24, 2017 47.50 47.92 47.30 47.87 634,574 +0.31(+0.64%)
Feb 23, 2017 47.92 47.92 46.97 47.56 497,269 -0.05(-0.11%)
Feb 22, 2017 47.46 47.98 47.24 47.61 457,921 +0.16(+0.34%)
Feb 21, 2017 47.32 47.63 46.58 47.46 379,144 +0.14(+0.30%)
Feb 17, 2017 47.32 47.32 47.32 0 +0.21(+0.45%)
Feb 16, 2017 46.70 47.44 46.70 47.11 199,402 +0.52(+1.12%)
Feb 15, 2017 46.20 46.69 45.90 46.58 290,565 +0.10(+0.22%)
Feb 14, 2017 47.15 47.15 46.29 46.48 429,607 -0.76(-1.62%)
Feb 13, 2017 47.51 47.53 46.93 47.25 652,806 -0.13(-0.28%)
Feb 10, 2017 47.11 47.51 46.95 47.38 333,198 +0.33(+0.70%)
Feb 09, 2017 47.81 48.25 46.99 47.05 391,126 -0.97(-2.03%)
Feb 08, 2017 47.88 48.32 47.49 48.02 331,695 +0.34(+0.71%)
Feb 07, 2017 47.49 47.96 47.42 47.68 309,630 +0.31(+0.65%)
Feb 06, 2017 47.31 47.58 47.06 47.38 163,772 +0.03(+0.07%)
Feb 03, 2017 47.26 47.51 46.90 47.35 202,880 +0.42(+0.90%)
Feb 02, 2017 46.27 47.01 46.05 46.93 271,592 +0.89(+1.94%)
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.