Skip to main content

National Health Investors (NY: NHI )

62.41 +0.59 (+0.95%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.39 47.87 47.04 47.87 469,395 +0.77(+1.63%)
Jan 30, 2018 47.37 47.41 47.05 47.10 337,003 -0.39(-0.83%)
Jan 29, 2018 47.86 47.89 47.34 47.50 315,984 -0.47(-0.99%)
Jan 26, 2018 48.85 48.85 47.91 47.97 359,123 -0.71(-1.46%)
Jan 25, 2018 48.43 48.81 48.23 48.68 230,421 +0.29(+0.60%)
Jan 24, 2018 49.04 49.07 48.31 48.39 238,708 -0.64(-1.31%)
Jan 23, 2018 48.27 49.13 48.15 49.04 500,597 +0.91(+1.89%)
Jan 22, 2018 47.37 48.16 47.35 48.13 331,621 +0.75(+1.59%)
Jan 19, 2018 47.35 47.69 47.18 47.37 390,378 -0.09(-0.20%)
Jan 18, 2018 48.19 48.26 47.29 47.47 380,250 -0.75(-1.55%)
Jan 17, 2018 47.65 48.39 47.65 48.22 380,931 +0.67(+1.40%)
Jan 16, 2018 47.41 48.14 47.41 47.55 419,596 +0.22(+0.46%)
Jan 12, 2018 47.33 47.33 47.33 0 -0.93(-1.93%)
Jan 11, 2018 48.39 48.50 48.15 48.26 453,930 -0.03(-0.06%)
Jan 10, 2018 48.94 49.19 48.20 48.29 513,178 -0.87(-1.77%)
Jan 09, 2018 50.19 50.34 49.14 49.16 433,616 -1.17(-2.33%)
Jan 08, 2018 50.20 50.72 49.96 50.33 215,229 +0.10(+0.19%)
Jan 05, 2018 50.61 50.77 50.15 50.24 265,485 -0.35(-0.68%)
Jan 04, 2018 51.56 51.63 50.54 50.58 300,135 -0.75(-1.47%)
Jan 03, 2018 51.44 51.94 51.08 51.34 318,744 -0.10(-0.18%)
Jan 02, 2018 51.28 51.69 51.15 51.43 297,814 +0.27(+0.53%)
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%)
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.