Skip to main content

National Health Investors (NY: NHI )

62.44 +0.62 (+1.00%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.65 52.73 51.65 52.27 248,420 +0.94(+1.82%)
Jul 30, 2018 51.16 51.51 50.88 51.34 248,775 +0.15(+0.29%)
Jul 27, 2018 52.34 52.34 51.02 51.19 145,605 -1.05(-2.01%)
Jul 26, 2018 51.91 52.61 51.91 52.24 197,009 +0.48(+0.92%)
Jul 25, 2018 51.79 52.13 51.73 51.76 202,815 +0.14(+0.27%)
Jul 24, 2018 52.20 52.20 51.48 51.62 269,129 -0.37(-0.71%)
Jul 23, 2018 52.27 52.31 51.73 51.99 136,807 -0.34(-0.64%)
Jul 20, 2018 52.55 52.75 52.11 52.33 238,449 -0.24(-0.46%)
Jul 19, 2018 51.83 53.01 51.73 52.57 245,854 +0.71(+1.36%)
Jul 18, 2018 51.99 52.06 51.39 51.87 170,776 -0.20(-0.38%)
Jul 17, 2018 52.37 52.62 51.86 52.06 246,935 -0.22(-0.41%)
Jul 16, 2018 52.41 52.41 51.99 52.28 108,674 -0.17(-0.32%)
Jul 13, 2018 52.48 52.78 52.23 52.45 243,358 +0.01(+0.01%)
Jul 12, 2018 52.28 52.57 51.94 52.44 220,279 +0.16(+0.31%)
Jul 11, 2018 52.15 52.66 52.15 52.28 226,802 -0.01(-0.03%)
Jul 10, 2018 52.42 52.59 51.99 52.29 241,709 -0.04(-0.08%)
Jul 09, 2018 53.13 53.13 51.96 52.34 352,105 -0.78(-1.47%)
Jul 06, 2018 52.69 53.17 52.69 53.12 235,524 +0.53(+1.01%)
Jul 05, 2018 52.37 52.62 51.98 52.59 269,994 +0.28(+0.53%)
Jul 03, 2018 52.31 52.31 52.31 0 +0.59(+1.15%)
Jul 02, 2018 51.43 51.83 51.11 51.71 383,528 +0.25(+0.49%)
Jun 29, 2018 51.87 51.94 51.35 51.46 423,819 -0.65(-1.25%)
Jun 28, 2018 51.08 52.22 51.02 52.11 242,728 +0.81(+1.58%)
Jun 27, 2018 51.71 51.87 51.27 51.30 226,245 -0.32(-0.61%)
Jun 26, 2018 51.69 51.92 51.46 51.62 187,967 -0.07(-0.13%)
Jun 25, 2018 51.11 51.82 50.95 51.69 237,580 +0.50(+0.97%)
Jun 22, 2018 51.41 51.80 51.15 51.19 626,947 -0.14(-0.28%)
Jun 21, 2018 51.58 51.72 51.23 51.34 223,375 -0.21(-0.40%)
Jun 20, 2018 51.05 51.61 50.65 51.54 268,663 +0.64(+1.26%)
Jun 19, 2018 51.10 51.54 50.88 50.90 229,212 -0.15(-0.30%)
Jun 18, 2018 51.20 51.55 50.76 51.05 180,965 -0.23(-0.44%)
Jun 15, 2018 51.34 51.34 51.28 358,905 -0.06(-0.11%)
Jun 14, 2018 50.80 51.49 50.79 51.34 201,401 +0.64(+1.26%)
Jun 13, 2018 51.61 51.78 50.30 50.70 207,917 -0.83(-1.62%)
Jun 12, 2018 51.06 51.72 50.99 51.53 202,700 +0.52(+1.01%)
Jun 11, 2018 50.92 51.09 50.72 51.01 168,675 +0.20(+0.39%)
Jun 08, 2018 51.15 51.37 50.76 50.81 359,246 -0.31(-0.61%)
Jun 07, 2018 51.11 51.28 50.69 51.12 236,290 +0.08(+0.15%)
Jun 06, 2018 50.28 51.05 298,220 +0.20(+0.39%)
Jun 05, 2018 51.54 51.54 50.81 50.85 281,678 -0.63(-1.23%)
Jun 04, 2018 51.12 51.56 50.92 51.48 339,890 +0.46(+0.90%)
Jun 01, 2018 50.92 51.13 50.62 51.02 240,468 +0.15(+0.30%)
May 31, 2018 50.67 50.97 49.59 50.87 283,583 +0.03(+0.05%)
May 30, 2018 50.52 51.04 50.27 50.84 254,315 +0.45(+0.89%)
May 29, 2018 49.79 50.44 49.56 50.39 200,027 +0.60(+1.20%)
May 25, 2018 49.79 49.79 49.79 0 +0.36(+0.72%)
May 24, 2018 49.50 49.56 49.06 49.43 398,833 +0.09(+0.18%)
May 23, 2018 48.86 49.61 48.63 49.34 440,963 +0.62(+1.27%)
May 22, 2018 48.16 48.99 47.94 48.72 380,822 +0.46(+0.96%)
May 21, 2018 47.82 48.52 47.33 48.26 239,316 +0.59(+1.23%)
May 18, 2018 47.92 48.09 47.44 47.68 146,286 -0.06(-0.12%)
May 17, 2018 47.99 48.12 47.59 47.73 137,991 -0.23(-0.49%)
May 16, 2018 48.04 48.16 47.83 47.97 195,958 +0.06(+0.12%)
May 15, 2018 48.08 48.08 47.56 47.91 305,694 -0.35(-0.73%)
May 14, 2018 48.70 48.76 48.06 48.26 286,756 -0.43(-0.89%)
May 11, 2018 49.65 49.76 48.59 48.70 264,765 -0.25(-0.51%)
May 10, 2018 48.98 49.10 48.77 48.95 216,270 +0.16(+0.32%)
May 09, 2018 48.38 49.00 47.81 48.79 275,040 +0.32(+0.67%)
May 08, 2018 48.58 48.89 47.33 48.46 316,002 +0.57(+1.19%)
May 07, 2018 47.92 48.06 47.63 47.89 508,022 +0.06(+0.13%)
May 04, 2018 47.30 48.02 47.30 47.83 188,063 +0.54(+1.14%)
May 03, 2018 47.14 47.47 47.02 47.29 182,556 +0.07(+0.15%)
May 02, 2018 47.51 47.59 46.69 47.22 240,720 -0.43(-0.90%)
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.