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, 2017 47.42 48.43 47.28 47.75 291,383 +0.35(+0.74%)
Jan 30, 2017 47.24 47.66 46.92 47.40 257,093 -0.08(-0.16%)
Jan 27, 2017 47.98 47.98 47.18 47.48 193,105 -0.30(-0.63%)
Jan 26, 2017 48.59 48.84 47.68 47.78 252,575 -0.77(-1.59%)
Jan 25, 2017 48.75 48.90 48.50 48.56 227,353 -0.19(-0.38%)
Jan 24, 2017 48.69 48.88 48.25 48.74 218,359 +0.07(+0.15%)
Jan 23, 2017 48.41 48.76 48.18 48.67 297,623 +0.39(+0.80%)
Jan 20, 2017 47.54 48.39 47.54 48.29 269,930 +0.64(+1.34%)
Jan 19, 2017 48.10 48.28 47.47 47.65 137,661 -0.57(-1.19%)
Jan 18, 2017 48.36 48.61 48.09 48.22 175,716 -0.13(-0.27%)
Jan 17, 2017 47.55 48.36 47.55 48.35 273,726 +0.88(+1.86%)
Jan 13, 2017 47.47 47.47 47.47 0 -0.23(-0.49%)
Jan 12, 2017 47.20 48.07 46.63 47.70 345,777 +0.71(+1.51%)
Jan 11, 2017 46.96 47.83 46.88 46.99 367,484 +0.08(+0.18%)
Jan 10, 2017 47.34 47.77 46.88 46.90 401,641 -0.54(-1.13%)
Jan 09, 2017 48.34 48.34 47.42 47.44 300,074 -0.61(-1.26%)
Jan 06, 2017 48.69 48.80 48.03 48.05 288,000 -0.80(-1.64%)
Jan 05, 2017 48.82 49.06 48.05 48.85 303,440 -0.12(-0.25%)
Jan 04, 2017 48.28 49.00 48.08 48.97 366,288 +0.85(+1.76%)
Jan 03, 2017 48.11 48.16 47.58 48.12 258,187 +0.26(+0.54%)
Dec 30, 2016 47.87 47.87 47.87 0 +0.69(+1.46%)
Dec 29, 2016 46.60 47.30 46.25 47.18 229,188 +0.62(+1.33%)
Dec 28, 2016 46.76 47.29 46.32 46.56 191,498 -0.12(-0.25%)
Dec 27, 2016 46.58 46.82 46.42 46.67 127,876 +0.04(+0.10%)
Dec 23, 2016 46.63 46.63 46.63 0 +0.35(+0.76%)
Dec 22, 2016 46.33 46.43 45.77 46.28 136,368 -0.02(-0.04%)
Dec 21, 2016 47.58 48.00 46.30 46.30 346,337 -1.33(-2.78%)
Dec 20, 2016 47.08 47.64 46.96 47.62 276,452 +0.45(+0.95%)
Dec 19, 2016 46.98 47.58 46.87 47.18 313,001 +0.42(+0.90%)
Dec 16, 2016 45.84 47.00 45.84 46.75 697,060 +1.13(+2.49%)
Dec 15, 2016 45.73 46.45 45.44 45.62 389,633 -0.24(-0.53%)
Dec 14, 2016 47.43 47.63 45.83 45.86 330,673 -1.52(-3.22%)
Dec 13, 2016 47.63 47.69 47.02 47.39 342,985 +0.01(+0.01%)
Dec 12, 2016 46.67 47.59 46.49 47.38 249,364 +0.40(+0.84%)
Dec 09, 2016 47.09 47.77 46.89 46.98 342,410 -0.01(-0.01%)
Dec 08, 2016 46.05 47.33 45.90 46.99 528,767 +0.55(+1.19%)
Dec 07, 2016 45.73 46.59 45.68 46.44 556,117 +0.86(+1.89%)
Dec 06, 2016 45.50 46.17 45.14 45.58 454,248 +0.17(+0.36%)
Dec 05, 2016 45.19 45.54 44.64 45.41 273,912 +0.50(+1.12%)
Dec 02, 2016 44.49 45.59 44.49 44.91 320,933 +0.70(+1.59%)
Dec 01, 2016 44.81 45.07 43.82 44.21 462,274 -0.90(-1.99%)
Nov 30, 2016 46.05 46.05 44.89 45.10 598,098 -1.22(-2.64%)
Nov 29, 2016 45.88 46.59 45.88 46.33 226,707 +0.52(+1.13%)
Nov 28, 2016 45.90 46.50 45.65 45.81 487,914 +0.07(+0.15%)
Nov 25, 2016 45.72 46.22 45.37 45.74 87,374 +0.01(+0.01%)
Nov 23, 2016 45.73 45.73 45.73 0 +0.04(+0.08%)
Nov 22, 2016 45.09 45.79 44.75 45.70 329,754 +0.98(+2.20%)
Nov 21, 2016 44.93 45.44 44.54 44.72 339,115 -0.09(-0.20%)
Nov 18, 2016 44.32 44.88 44.22 44.80 420,084 +0.66(+1.50%)
Nov 17, 2016 44.82 45.05 44.05 44.14 229,288 -0.64(-1.42%)
Nov 16, 2016 44.31 44.83 44.11 44.78 214,527 +0.39(+0.88%)
Nov 15, 2016 45.31 45.65 44.06 44.39 350,492 -0.82(-1.80%)
Nov 14, 2016 43.19 45.27 42.92 45.21 448,775 +1.80(+4.14%)
Nov 11, 2016 43.11 43.98 43.01 43.41 667,822 +0.27(+0.62%)
Nov 10, 2016 44.61 44.61 42.27 43.14 772,806 -1.47(-3.30%)
Nov 09, 2016 44.73 45.25 43.71 44.61 454,265 -1.20(-2.62%)
Nov 08, 2016 46.34 46.34 45.45 45.81 393,803 -0.71(-1.52%)
Nov 07, 2016 46.42 48.76 45.94 46.52 435,734 +0.57(+1.25%)
Nov 04, 2016 45.75 46.42 45.26 45.95 284,879 +0.52(+1.14%)
Nov 03, 2016 45.94 46.02 45.28 45.43 347,899 -0.49(-1.07%)
Nov 02, 2016 46.97 47.20 45.90 45.92 380,451 -0.98(-2.09%)
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.