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 (%)
May 31, 2017 48.59 48.98 48.51 48.74 256,805 +0.17(+0.35%)
May 30, 2017 48.71 49.10 48.40 48.57 340,313 -0.08(-0.17%)
May 26, 2017 48.98 49.10 48.46 48.65 151,704 -0.37(-0.75%)
May 25, 2017 49.26 49.63 48.96 49.02 226,851 -0.25(-0.50%)
May 24, 2017 49.45 49.77 49.16 49.27 219,295 -0.03(-0.05%)
May 23, 2017 49.34 49.65 49.14 49.29 194,131 +0.10(+0.21%)
May 22, 2017 48.69 49.49 48.68 49.19 290,164 -0.12(-0.25%)
May 19, 2017 49.13 49.66 48.94 49.31 291,744 +0.11(+0.22%)
May 18, 2017 49.10 49.37 48.70 49.20 299,228 +0.25(+0.50%)
May 17, 2017 48.47 49.38 48.19 48.96 304,021 +0.46(+0.96%)
May 16, 2017 48.92 48.92 48.28 48.49 177,379 -0.48(-0.99%)
May 15, 2017 48.68 49.49 48.68 48.98 410,699 +0.36(+0.74%)
May 12, 2017 48.22 48.62 47.94 48.61 269,218 +0.38(+0.79%)
May 11, 2017 47.55 48.29 47.20 48.23 393,400 +0.53(+1.11%)
May 10, 2017 46.88 47.89 46.65 47.70 356,936 +0.97(+2.07%)
May 09, 2017 46.50 47.08 46.05 46.74 378,573 +0.19(+0.40%)
May 08, 2017 47.16 47.19 46.29 46.55 299,924 -0.48(-1.02%)
May 05, 2017 46.76 47.04 46.49 47.03 233,928 +0.44(+0.94%)
May 04, 2017 46.33 46.79 45.86 46.59 416,564 +0.01(+0.01%)
May 03, 2017 47.08 47.23 46.24 46.58 265,459 -0.40(-0.85%)
May 02, 2017 47.47 47.47 46.70 46.98 257,479 -0.45(-0.95%)
May 01, 2017 47.35 47.63 46.92 47.43 180,087 +0.21(+0.45%)
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%)
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.