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 30, 2020 44.40 44.62 43.50 44.27 336,366 -0.28(-0.64%)
Oct 29, 2020 42.91 44.75 42.42 44.56 369,485 +1.43(+3.31%)
Oct 28, 2020 43.36 44.01 42.94 43.13 358,737 -1.03(-2.34%)
Oct 27, 2020 44.57 45.61 44.16 44.16 351,665 -0.53(-1.18%)
Oct 26, 2020 44.63 45.41 44.16 44.69 433,864 -0.26(-0.58%)
Oct 23, 2020 45.22 45.86 44.50 44.95 501,828 +0.06(+0.12%)
Oct 22, 2020 44.24 44.91 44.08 44.90 1,208,378 +0.63(+1.43%)
Oct 21, 2020 45.21 45.45 44.16 44.27 993,351 -0.95(-2.10%)
Oct 20, 2020 45.33 45.81 44.70 45.21 729,681 +0.46(+1.02%)
Oct 19, 2020 46.64 46.94 44.63 44.76 454,017 -1.66(-3.57%)
Oct 16, 2020 47.43 47.47 46.39 46.42 317,250 -1.26(-2.65%)
Oct 15, 2020 46.47 48.34 46.39 47.68 246,808 +0.94(+2.01%)
Oct 14, 2020 47.18 47.86 46.70 46.74 229,109 -0.58(-1.24%)
Oct 13, 2020 48.60 48.86 47.12 47.32 377,464 -1.58(-3.23%)
Oct 12, 2020 48.25 49.05 47.81 48.90 257,540 +0.62(+1.28%)
Oct 09, 2020 49.60 49.60 48.20 48.29 238,380 -0.85(-1.74%)
Oct 08, 2020 49.08 49.75 48.91 49.14 252,259 +0.38(+0.78%)
Oct 07, 2020 49.69 49.95 48.74 48.76 291,365 -0.64(-1.30%)
Oct 06, 2020 50.29 50.55 49.16 49.40 307,020 -0.62(-1.25%)
Oct 05, 2020 50.39 50.76 49.06 50.03 224,252 -0.12(-0.24%)
Oct 02, 2020 47.86 50.34 47.51 50.14 311,300 +1.34(+2.75%)
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.