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 (%)
Jan 31, 2018 46.76 47.23 46.41 47.23 475,750 +0.76(+1.63%)
Jan 30, 2018 46.73 46.78 46.43 46.47 341,566 -0.39(-0.83%)
Jan 29, 2018 47.22 47.25 46.71 46.86 320,262 -0.47(-0.99%)
Jan 26, 2018 48.19 48.19 47.27 47.33 363,986 -0.70(-1.46%)
Jan 25, 2018 47.78 48.16 47.58 48.03 233,541 +0.29(+0.60%)
Jan 24, 2018 48.38 48.41 47.66 47.75 241,940 -0.64(-1.31%)
Jan 23, 2018 47.62 48.48 47.50 48.38 507,375 +0.90(+1.89%)
Jan 22, 2018 46.74 47.52 46.72 47.48 336,111 +0.74(+1.59%)
Jan 19, 2018 46.72 47.05 46.55 46.74 395,664 -0.09(-0.20%)
Jan 18, 2018 47.54 47.61 46.66 46.83 385,399 -0.74(-1.55%)
Jan 17, 2018 47.02 47.75 47.02 47.57 386,089 +0.66(+1.40%)
Jan 16, 2018 46.77 47.50 46.77 46.91 425,277 +0.21(+0.46%)
Jan 12, 2018 46.70 46.70 46.70 0 -0.92(-1.93%)
Jan 11, 2018 47.74 47.85 47.50 47.62 460,076 -0.03(-0.06%)
Jan 10, 2018 48.29 48.53 47.55 47.64 520,126 -0.86(-1.77%)
Jan 09, 2018 49.52 49.67 48.48 48.50 439,488 -1.16(-2.33%)
Jan 08, 2018 49.53 50.04 49.29 49.66 218,143 +0.09(+0.19%)
Jan 05, 2018 49.94 50.09 49.48 49.57 269,080 -0.34(-0.68%)
Jan 04, 2018 50.87 50.94 49.87 49.91 304,199 -0.74(-1.47%)
Jan 03, 2018 50.75 51.25 50.40 50.65 323,059 -0.09(-0.18%)
Jan 02, 2018 50.59 51.00 50.46 50.75 301,847 +0.27(+0.53%)
Dec 29, 2017 50.48 50.48 50.48 0 -0.18(-0.36%)
Dec 28, 2017 50.63 50.97 50.33 50.66 353,111 +0.12(+0.24%)
Dec 27, 2017 50.61 50.78 50.40 50.54 210,568 +0.01(+0.01%)
Dec 26, 2017 50.40 50.85 50.27 50.53 170,380 +0.28(+0.55%)
Dec 22, 2017 50.64 50.66 50.13 50.25 252,171 -0.18(-0.35%)
Dec 21, 2017 50.69 50.78 50.24 50.43 385,759 -0.12(-0.24%)
Dec 20, 2017 50.86 51.68 50.54 50.55 607,147 -0.85(-1.66%)
Dec 19, 2017 53.21 53.43 51.13 51.40 598,278 -2.04(-3.81%)
Dec 18, 2017 53.53 53.96 53.25 53.44 260,891 +0.05(+0.09%)
Dec 15, 2017 52.79 53.50 52.73 53.39 528,505 +0.65(+1.23%)
Dec 14, 2017 52.81 52.87 52.42 52.75 414,133 +0.01(+0.01%)
Dec 13, 2017 52.33 52.87 52.31 52.74 276,905 +0.48(+0.92%)
Dec 12, 2017 51.81 52.41 51.75 52.26 241,494 +0.36(+0.69%)
Dec 11, 2017 51.71 52.07 51.60 51.90 324,376 +0.16(+0.31%)
Dec 08, 2017 51.56 51.97 51.34 51.74 185,505 +0.00(+0.00%)
Dec 07, 2017 51.29 51.77 51.19 225,216 +0.00(+0.00%)
Dec 06, 2017 51.54 51.68 51.05 51.35 201,767 -0.11(-0.21%)
Dec 05, 2017 51.70 51.93 51.41 51.46 229,891 -0.31(-0.60%)
Dec 04, 2017 52.12 52.12 51.57 51.77 273,203 -0.22(-0.43%)
Dec 01, 2017 51.77 52.14 51.70 51.99 250,671 +0.41(+0.80%)
Nov 30, 2017 51.87 52.03 51.46 51.58 349,636 -0.24(-0.46%)
Nov 29, 2017 51.81 52.09 51.50 51.82 240,348 +0.03(+0.05%)
Nov 28, 2017 51.58 51.87 51.48 51.79 410,682 +0.31(+0.60%)
Nov 27, 2017 51.71 51.85 51.48 51.48 383,733 -0.20(-0.38%)
Nov 24, 2017 51.83 52.00 51.60 51.68 162,504 +0.03(+0.05%)
Nov 22, 2017 51.95 52.19 51.65 51.66 315,291 -0.28(-0.53%)
Nov 21, 2017 51.70 52.12 51.54 51.93 210,211 +0.40(+0.77%)
Nov 20, 2017 51.62 51.65 51.12 51.54 196,261 +0.09(+0.18%)
Nov 17, 2017 51.23 51.78 51.09 51.44 285,058 -0.01(-0.01%)
Nov 16, 2017 51.15 51.71 50.94 51.45 268,950 +0.26(+0.52%)
Nov 15, 2017 51.97 52.09 51.12 51.19 366,228 -0.90(-1.73%)
Nov 14, 2017 51.29 52.28 51.18 52.09 514,809 +0.81(+1.57%)
Nov 13, 2017 50.76 51.54 50.76 51.28 313,617 +0.58(+1.15%)
Nov 10, 2017 50.50 50.90 50.35 50.70 337,586 +0.15(+0.30%)
Nov 09, 2017 50.64 50.92 50.31 50.54 246,579 -0.17(-0.33%)
Nov 08, 2017 50.23 51.20 49.65 50.71 617,239 -1.35(-2.59%)
Nov 07, 2017 51.90 52.34 51.64 52.06 212,155 +0.26(+0.50%)
Nov 06, 2017 51.54 52.07 51.54 51.80 228,193 +0.17(+0.33%)
Nov 03, 2017 51.01 51.67 50.84 51.63 250,837 +0.36(+0.71%)
Nov 02, 2017 50.80 51.55 50.80 51.27 278,632 +0.52(+1.02%)
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.