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 (%)
Sep 29, 2017 51.87 52.18 51.45 51.81 329,605 -0.20(-0.39%)
Sep 28, 2017 51.13 52.03 51.09 52.01 541,532 +0.87(+1.70%)
Sep 27, 2017 50.82 51.17 50.56 51.13 513,346 +0.23(+0.44%)
Sep 26, 2017 50.89 51.21 50.56 50.91 317,156 -0.01(-0.01%)
Sep 25, 2017 50.99 51.24 50.72 50.92 604,237 +0.06(+0.12%)
Sep 22, 2017 52.51 52.68 50.85 50.86 653,851 -1.46(-2.80%)
Sep 21, 2017 52.69 52.95 52.31 52.32 329,350 -0.35(-0.67%)
Sep 20, 2017 52.66 52.88 52.27 52.67 250,591 +0.01(+0.01%)
Sep 19, 2017 53.12 53.13 52.43 52.66 278,772 -0.29(-0.55%)
Sep 18, 2017 52.96 53.09 52.64 52.96 257,713 +0.00(+0.00%)
Sep 15, 2017 53.01 53.07 52.46 52.96 583,840 +0.07(+0.13%)
Sep 14, 2017 52.64 52.96 52.31 52.89 239,781 +0.13(+0.24%)
Sep 13, 2017 52.85 53.01 52.56 52.76 213,852 -0.06(-0.11%)
Sep 12, 2017 53.27 53.38 52.58 52.82 266,596 -0.56(-1.05%)
Sep 11, 2017 53.45 53.71 53.25 53.39 279,310 +0.03(+0.06%)
Sep 08, 2017 53.24 53.70 53.08 53.35 225,412 +0.11(+0.20%)
Sep 07, 2017 53.11 53.58 52.93 53.25 247,777 +0.22(+0.41%)
Sep 06, 2017 53.40 53.76 52.94 53.03 387,256 -0.32(-0.60%)
Sep 05, 2017 53.47 53.68 53.21 53.35 439,429 +0.02(+0.04%)
Sep 01, 2017 53.18 53.55 53.00 53.33 258,000 +0.24(+0.46%)
Aug 31, 2017 52.75 53.54 52.71 53.08 463,455 +0.38(+0.72%)
Aug 30, 2017 52.69 52.92 52.45 52.70 192,150 -0.01(-0.01%)
Aug 29, 2017 52.76 53.12 52.64 52.71 296,784 +0.10(+0.19%)
Aug 28, 2017 52.82 53.06 52.42 52.61 311,602 -0.14(-0.26%)
Aug 25, 2017 52.96 53.13 52.60 52.75 185,164 +0.06(+0.11%)
Aug 24, 2017 52.86 53.21 52.64 52.69 276,629 -0.06(-0.11%)
Aug 23, 2017 52.85 53.27 52.64 52.75 222,565 -0.19(-0.35%)
Aug 22, 2017 53.22 53.33 52.72 52.94 178,841 -0.17(-0.31%)
Aug 21, 2017 52.10 53.29 52.10 53.10 247,331 +1.05(+2.01%)
Aug 18, 2017 52.23 52.56 51.95 52.06 272,887 -0.32(-0.62%)
Aug 17, 2017 52.08 52.65 52.08 52.38 369,714 +0.28(+0.55%)
Aug 16, 2017 51.53 52.62 51.28 52.09 415,241 +0.64(+1.24%)
Aug 15, 2017 51.27 51.53 50.55 51.46 274,833 +0.06(+0.12%)
Aug 14, 2017 50.85 51.41 50.66 51.40 244,073 +0.73(+1.44%)
Aug 11, 2017 50.17 50.82 49.99 50.67 633,946 +0.17(+0.34%)
Aug 10, 2017 50.60 50.90 50.31 50.50 349,469 +0.15(+0.29%)
Aug 09, 2017 50.14 50.57 49.40 50.35 337,383 +0.34(+0.67%)
Aug 08, 2017 49.76 50.08 49.70 50.02 221,785 +0.12(+0.24%)
Aug 07, 2017 50.11 50.31 49.75 49.90 176,168 -0.22(-0.44%)
Aug 04, 2017 50.39 50.57 50.03 50.12 190,376 -0.26(-0.53%)
Aug 03, 2017 50.14 50.63 50.11 50.38 207,035 +0.20(+0.40%)
Aug 02, 2017 50.61 50.71 50.06 50.18 239,269 -0.43(-0.85%)
Aug 01, 2017 51.27 51.42 50.32 50.61 266,237 -0.53(-1.04%)
Jul 31, 2017 50.78 51.15 50.22 51.14 235,398 +0.46(+0.90%)
Jul 28, 2017 50.85 50.87 50.37 50.68 297,173 -0.11(-0.21%)
Jul 27, 2017 51.00 51.33 51.00 50.79 202,680 -0.39(-0.76%)
Jul 26, 2017 51.09 51.45 51.05 51.18 206,845 +0.03(+0.05%)
Jul 25, 2017 50.72 51.17 50.48 51.15 210,588 +0.26(+0.52%)
Jul 24, 2017 50.98 51.01 50.51 50.89 189,720 -0.09(-0.17%)
Jul 21, 2017 51.16 51.31 50.76 50.98 307,060 +0.12(+0.23%)
Jul 20, 2017 51.04 51.21 50.75 50.86 304,132 -0.12(-0.23%)
Jul 19, 2017 51.09 51.19 50.84 50.98 290,474 -0.01(-0.03%)
Jul 18, 2017 51.44 51.44 50.87 50.99 486,501 -0.50(-0.96%)
Jul 17, 2017 51.34 51.60 51.10 51.49 276,374 +0.17(+0.34%)
Jul 14, 2017 51.33 51.49 51.08 51.31 256,877 +0.34(+0.68%)
Jul 13, 2017 51.44 51.44 50.91 50.97 218,015 -0.46(-0.89%)
Jul 12, 2017 51.43 51.69 50.96 51.43 242,946 +0.50(+0.99%)
Jul 11, 2017 51.05 51.26 50.77 50.92 688,584 -0.03(-0.06%)
Jul 10, 2017 51.45 51.55 50.88 50.96 358,636 -0.37(-0.72%)
Jul 07, 2017 51.50 51.68 50.86 51.33 411,379 -0.09(-0.18%)
Jul 06, 2017 52.96 53.29 51.33 51.42 673,236 -1.83(-3.43%)
Jul 05, 2017 53.25 53.53 52.66 53.25 764,575 -0.19(-0.35%)
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.