Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.19 49.19 47.22 48.10 499,603 -1.19(-2.42%)
Jul 30, 2020 48.64 49.32 48.10 49.30 233,001 -0.16(-0.33%)
Jul 29, 2020 48.49 49.54 48.38 49.46 276,097 +1.40(+2.91%)
Jul 28, 2020 46.53 48.36 46.42 48.06 249,305 +1.26(+2.69%)
Jul 27, 2020 45.74 46.82 45.15 46.80 216,682 +0.92(+2.00%)
Jul 24, 2020 46.99 47.24 45.77 45.89 175,814 -1.10(-2.34%)
Jul 23, 2020 46.26 47.61 46.26 46.99 430,600 +0.09(+0.20%)
Jul 22, 2020 45.31 47.28 44.88 46.90 282,191 +1.58(+3.49%)
Jul 21, 2020 45.68 46.25 45.18 45.32 323,550 +0.06(+0.14%)
Jul 20, 2020 46.00 46.10 45.00 45.25 397,312 -0.87(-1.88%)
Jul 17, 2020 44.76 46.24 44.42 46.12 403,961 +1.61(+3.61%)
Jul 16, 2020 44.21 44.96 44.07 44.52 435,840 +0.01(+0.02%)
Jul 15, 2020 45.20 45.66 44.04 44.51 475,703 +0.76(+1.74%)
Jul 14, 2020 43.48 44.31 43.17 43.75 286,490 +0.36(+0.82%)
Jul 13, 2020 43.68 44.66 42.89 43.39 296,966 -0.24(-0.55%)
Jul 10, 2020 43.72 44.33 43.06 43.63 682,507 -0.03(-0.07%)
Jul 09, 2020 44.31 44.54 42.80 43.66 432,335 -0.78(-1.75%)
Jul 08, 2020 45.06 45.32 43.61 44.44 472,810 -0.73(-1.61%)
Jul 07, 2020 45.77 45.94 45.07 45.17 291,128 -1.51(-3.24%)
Jul 06, 2020 49.07 49.26 46.65 46.68 358,457 -0.90(-1.89%)
Jul 02, 2020 49.75 49.99 47.46 47.58 279,318 -1.14(-2.34%)
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.