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 (%)
Oct 31, 2018 53.02 53.02 51.67 52.01 380,298 -0.80(-1.52%)
Oct 30, 2018 52.20 53.33 52.10 52.81 368,342 +0.70(+1.35%)
Oct 29, 2018 51.90 52.48 51.71 52.11 580,353 +0.62(+1.21%)
Oct 26, 2018 52.48 52.78 51.27 51.49 293,074 -1.10(-2.09%)
Oct 25, 2018 52.28 52.94 51.93 52.58 279,661 +0.30(+0.57%)
Oct 24, 2018 51.72 53.14 51.69 52.29 512,185 +0.67(+1.29%)
Oct 23, 2018 51.15 52.11 51.09 51.62 124,523 +0.25(+0.50%)
Oct 22, 2018 51.71 52.28 51.36 51.37 165,027 -0.16(-0.30%)
Oct 19, 2018 51.34 51.96 51.34 51.52 177,822 +0.06(+0.11%)
Oct 18, 2018 51.39 51.90 51.22 51.47 139,910 +0.01(+0.03%)
Oct 17, 2018 51.44 51.87 51.05 51.45 204,139 -0.10(-0.19%)
Oct 16, 2018 50.78 51.83 50.33 51.55 269,244 +0.97(+1.92%)
Oct 15, 2018 49.94 51.05 49.94 50.58 165,352 +0.59(+1.19%)
Oct 12, 2018 50.91 51.31 49.97 49.99 327,678 -0.64(-1.26%)
Oct 11, 2018 52.23 52.41 50.59 50.62 259,960 -1.61(-3.09%)
Oct 10, 2018 52.44 53.24 52.19 52.24 206,270 -0.24(-0.46%)
Oct 09, 2018 52.08 52.61 51.90 52.48 314,919 +0.36(+0.69%)
Oct 08, 2018 51.27 52.41 51.27 52.12 225,541 +0.86(+1.69%)
Oct 05, 2018 51.14 51.68 51.10 51.25 282,481 +0.12(+0.24%)
Oct 04, 2018 51.08 51.34 50.58 51.13 179,172 -0.23(-0.45%)
Oct 03, 2018 51.87 52.18 50.98 51.37 222,937 -0.42(-0.82%)
Oct 02, 2018 52.49 52.80 51.78 51.79 223,866 -0.65(-1.24%)
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.