Skip to main content

National Health Investors (NY: NHI )

62.46 +0.64 (+1.04%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.16 51.16 51.16 0 -0.18(-0.36%)
Dec 28, 2017 51.32 51.66 51.01 51.34 348,394 +0.12(+0.24%)
Dec 27, 2017 51.30 51.47 51.08 51.22 207,755 +0.01(+0.01%)
Dec 26, 2017 51.08 51.54 50.95 51.22 168,103 +0.28(+0.55%)
Dec 22, 2017 51.33 51.35 50.81 50.93 248,802 -0.18(-0.35%)
Dec 21, 2017 51.38 51.47 50.92 51.11 380,606 -0.12(-0.24%)
Dec 20, 2017 51.54 52.38 51.22 51.24 599,036 -0.86(-1.66%)
Dec 19, 2017 53.93 54.16 51.83 52.10 590,285 -2.06(-3.81%)
Dec 18, 2017 54.26 54.69 53.97 54.16 257,406 +0.05(+0.09%)
Dec 15, 2017 53.50 54.22 53.45 54.12 521,444 +0.66(+1.23%)
Dec 14, 2017 53.53 53.58 53.13 53.46 408,600 +0.01(+0.01%)
Dec 13, 2017 53.04 53.58 53.02 53.45 273,206 +0.49(+0.92%)
Dec 12, 2017 52.52 53.12 52.46 52.96 238,268 +0.36(+0.69%)
Dec 11, 2017 52.41 52.77 52.29 52.60 320,042 +0.16(+0.31%)
Dec 08, 2017 52.25 52.67 52.04 52.44 183,027 +0.00(+0.00%)
Dec 07, 2017 51.99 52.48 51.89 222,207 +0.00(+0.00%)
Dec 06, 2017 52.23 52.38 51.74 52.05 199,071 -0.11(-0.21%)
Dec 05, 2017 52.40 52.64 52.11 52.15 226,820 -0.32(-0.60%)
Dec 04, 2017 52.83 52.83 52.27 52.47 269,553 -0.23(-0.43%)
Dec 01, 2017 52.48 52.84 52.40 52.70 247,322 +0.42(+0.79%)
Nov 30, 2017 52.58 52.73 52.15 52.28 344,965 -0.24(-0.46%)
Nov 29, 2017 52.51 52.79 52.19 52.52 237,137 +0.03(+0.05%)
Nov 28, 2017 52.28 52.58 52.18 52.50 405,196 +0.32(+0.60%)
Nov 27, 2017 52.42 52.56 52.18 52.18 378,607 -0.20(-0.38%)
Nov 24, 2017 52.54 52.70 52.30 52.38 160,333 +0.03(+0.05%)
Nov 22, 2017 52.66 52.90 52.35 52.35 311,079 -0.28(-0.53%)
Nov 21, 2017 52.40 52.82 52.24 52.64 207,402 +0.40(+0.77%)
Nov 20, 2017 52.32 52.35 51.81 52.23 193,639 +0.09(+0.18%)
Nov 17, 2017 51.92 52.48 51.78 52.14 281,250 -0.01(-0.01%)
Nov 16, 2017 51.84 52.42 51.63 52.15 265,357 +0.27(+0.52%)
Nov 15, 2017 52.68 52.79 51.81 51.88 361,336 -0.91(-1.73%)
Nov 14, 2017 51.99 52.99 51.87 52.79 507,932 +0.82(+1.57%)
Nov 13, 2017 51.44 52.23 51.44 51.97 309,427 +0.59(+1.15%)
Nov 10, 2017 51.18 51.59 51.03 51.38 333,076 +0.15(+0.30%)
Nov 09, 2017 51.33 51.61 50.99 51.23 243,285 -0.17(-0.33%)
Nov 08, 2017 50.91 51.89 50.32 51.40 608,993 -1.37(-2.59%)
Nov 07, 2017 52.60 53.05 52.34 52.76 209,321 +0.26(+0.50%)
Nov 06, 2017 52.24 52.78 52.24 52.50 225,145 +0.17(+0.33%)
Nov 03, 2017 51.70 52.37 51.53 52.33 247,486 +0.37(+0.71%)
Nov 02, 2017 51.49 52.25 51.49 51.96 274,910 +0.52(+1.02%)
Nov 01, 2017 51.23 51.66 50.79 51.44 278,107 +0.37(+0.72%)
Oct 31, 2017 51.12 51.35 50.64 51.07 403,298 -0.13(-0.26%)
Oct 30, 2017 51.16 51.50 50.69 51.20 607,687 +0.09(+0.18%)
Oct 27, 2017 50.69 51.35 50.53 51.11 382,220 +0.51(+1.01%)
Oct 26, 2017 51.27 51.27 50.58 50.60 205,185 -0.31(-0.62%)
Oct 25, 2017 51.52 51.87 50.80 50.91 251,544 -0.65(-1.26%)
Oct 24, 2017 52.00 52.15 51.28 51.56 240,049 -0.36(-0.68%)
Oct 23, 2017 52.27 52.27 51.63 51.92 240,441 -0.31(-0.59%)
Oct 20, 2017 52.28 52.28 51.87 52.23 253,336 +0.11(+0.22%)
Oct 19, 2017 52.23 52.30 51.95 52.11 179,800 -0.11(-0.21%)
Oct 18, 2017 51.79 52.42 51.74 52.22 192,168 +0.32(+0.62%)
Oct 17, 2017 51.90 52.18 51.58 51.90 174,772 -0.04(-0.08%)
Oct 16, 2017 52.03 52.03 51.52 51.94 209,881 +0.00(+0.00%)
Oct 13, 2017 51.79 51.99 51.42 51.94 311,107 +0.36(+0.69%)
Oct 12, 2017 51.61 51.64 51.21 51.58 227,897 -0.05(-0.09%)
Oct 11, 2017 51.56 51.94 50.95 51.63 322,735 -0.09(-0.18%)
Oct 10, 2017 52.46 52.66 51.48 51.72 596,795 -0.53(-1.01%)
Oct 09, 2017 52.06 52.42 52.02 52.25 94,267 +0.36(+0.70%)
Oct 06, 2017 51.77 52.11 51.45 51.89 219,410 -0.11(-0.22%)
Oct 05, 2017 52.61 52.63 51.93 52.01 220,503 -0.50(-0.94%)
Oct 04, 2017 52.28 52.64 51.95 52.50 208,250 +0.30(+0.57%)
Oct 03, 2017 51.97 52.27 51.70 52.21 183,394 +0.28(+0.54%)
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.