Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 63.16 63.65 62.86 63.17 211,139 +0.15(+0.25%)
Oct 30, 2019 62.47 63.13 62.47 63.02 208,569 +0.46(+0.74%)
Oct 29, 2019 62.11 62.95 61.90 62.56 203,748 +0.56(+0.90%)
Oct 28, 2019 62.06 62.26 61.85 62.00 365,316 -0.27(-0.44%)
Oct 25, 2019 63.65 63.65 62.04 62.27 263,449 -1.46(-2.29%)
Oct 24, 2019 63.62 63.73 63.10 63.73 218,898 +0.24(+0.38%)
Oct 23, 2019 62.81 63.54 62.45 63.48 256,123 +1.05(+1.67%)
Oct 22, 2019 62.56 62.76 62.25 62.44 219,562 +0.04(+0.06%)
Oct 21, 2019 62.13 62.41 61.95 62.40 231,889 +0.33(+0.53%)
Oct 18, 2019 61.55 62.11 61.37 62.07 209,401 +0.53(+0.86%)
Oct 17, 2019 61.08 61.57 60.94 61.54 113,174 +0.63(+1.03%)
Oct 16, 2019 61.02 61.02 60.67 60.91 159,301 -0.15(-0.25%)
Oct 15, 2019 61.02 61.13 60.50 61.07 207,330 +0.23(+0.38%)
Oct 14, 2019 60.94 60.97 60.60 60.84 182,100 -0.13(-0.22%)
Oct 11, 2019 61.36 61.49 60.76 60.97 247,561 -0.03(-0.05%)
Oct 10, 2019 61.55 61.55 60.91 61.00 212,783 -0.46(-0.74%)
Oct 09, 2019 61.08 61.58 60.83 61.46 344,232 +0.46(+0.76%)
Oct 08, 2019 61.05 61.33 60.44 60.99 276,539 -0.05(-0.08%)
Oct 07, 2019 61.08 61.52 60.91 61.05 341,928 -0.27(-0.44%)
Oct 04, 2019 61.18 61.33 60.58 61.32 249,190 +0.20(+0.33%)
Oct 03, 2019 60.31 61.35 60.24 61.12 199,835 +0.80(+1.33%)
Oct 02, 2019 60.24 60.66 59.91 60.32 191,758 +0.00(+0.00%)
Oct 01, 2019 60.62 60.93 60.16 60.32 230,443 -0.35(-0.58%)
Sep 30, 2019 61.17 61.55 60.47 60.67 334,572 -0.53(-0.87%)
Sep 27, 2019 61.33 61.52 60.82 61.20 219,722 +0.01(+0.02%)
Sep 26, 2019 60.95 61.22 60.66 61.19 195,031 +0.44(+0.73%)
Sep 25, 2019 60.44 61.00 60.39 60.74 190,602 +0.24(+0.40%)
Sep 24, 2019 61.07 61.08 60.37 60.50 215,220 -0.38(-0.62%)
Sep 23, 2019 60.36 60.97 60.26 60.88 291,840 +0.49(+0.81%)
Sep 20, 2019 60.34 60.81 60.34 60.39 766,645 +0.11(+0.18%)
Sep 19, 2019 60.58 60.58 60.22 60.28 272,766 +0.15(+0.24%)
Sep 18, 2019 60.80 61.01 59.71 60.14 307,935 -0.17(-0.29%)
Sep 17, 2019 60.19 60.58 60.12 60.31 264,150 +0.44(+0.73%)
Sep 16, 2019 59.71 60.06 59.34 59.88 166,750 +0.28(+0.46%)
Sep 13, 2019 60.27 60.58 59.35 59.60 259,077 -0.66(-1.10%)
Sep 12, 2019 60.69 60.69 59.96 60.26 253,307 +0.36(+0.59%)
Sep 11, 2019 59.32 60.34 59.32 59.91 379,619 +0.44(+0.75%)
Sep 10, 2019 60.23 60.28 58.88 59.46 263,415 -1.13(-1.86%)
Sep 09, 2019 60.80 60.95 60.18 60.59 367,512 -0.28(-0.45%)
Sep 06, 2019 60.50 60.92 60.37 60.87 249,039 +0.50(+0.83%)
Sep 05, 2019 60.92 61.08 60.12 60.36 287,268 -0.72(-1.18%)
Sep 04, 2019 61.52 61.63 60.75 61.08 358,186 -0.29(-0.47%)
Sep 03, 2019 60.42 61.62 60.36 61.38 276,330 +1.05(+1.74%)
Aug 30, 2019 60.46 60.68 60.15 60.33 161,029 -0.13(-0.22%)
Aug 29, 2019 59.96 60.47 59.75 60.46 442,028 +0.70(+1.17%)
Aug 28, 2019 59.83 60.14 59.69 59.76 290,304 -0.08(-0.13%)
Aug 27, 2019 60.19 60.49 59.80 59.84 441,137 +0.09(+0.16%)
Aug 26, 2019 59.77 60.16 59.43 59.75 223,666 +0.25(+0.43%)
Aug 23, 2019 60.06 60.57 59.16 59.49 299,507 -0.47(-0.78%)
Aug 22, 2019 60.16 60.31 59.72 59.96 172,629 -0.10(-0.17%)
Aug 21, 2019 59.89 60.25 59.41 60.06 130,427 +0.23(+0.38%)
Aug 20, 2019 60.43 60.54 59.79 59.83 291,048 -0.44(-0.72%)
Aug 19, 2019 60.36 60.36 59.82 60.27 172,180 +0.04(+0.06%)
Aug 16, 2019 59.74 60.33 59.46 60.23 200,909 +0.53(+0.89%)
Aug 15, 2019 59.54 60.25 59.45 59.70 187,031 +0.30(+0.50%)
Aug 14, 2019 59.54 59.68 59.19 59.40 195,192 -0.33(-0.56%)
Aug 13, 2019 59.91 60.09 59.28 59.74 168,499 -0.25(-0.42%)
Aug 12, 2019 59.75 60.25 59.74 59.99 205,950 +0.23(+0.38%)
Aug 09, 2019 59.03 59.78 58.76 59.77 272,966 +0.79(+1.34%)
Aug 08, 2019 58.97 59.10 58.01 58.98 316,528 +0.41(+0.71%)
Aug 07, 2019 57.88 58.90 57.45 58.56 248,211 +0.62(+1.07%)
Aug 06, 2019 57.57 58.29 57.38 57.94 212,039 +0.36(+0.63%)
Aug 05, 2019 58.19 58.19 56.67 57.58 261,913 -0.60(-1.04%)
Aug 02, 2019 57.92 58.30 57.75 58.18 268,016 +0.12(+0.21%)
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.