Skip to main content

National Health Investors (NY: NHI )

83.66 -1.49 (-1.75%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.87 60.26 59.19 59.79 449,714 -0.23(-0.38%)
Apr 29, 2021 60.24 60.89 59.53 60.02 250,830 +0.03(+0.05%)
Apr 28, 2021 59.57 60.40 59.44 59.99 196,280 +0.33(+0.55%)
Apr 27, 2021 60.44 60.46 59.48 59.66 195,393 -0.67(-1.11%)
Apr 26, 2021 59.70 60.65 59.36 60.33 420,333 +1.12(+1.90%)
Apr 23, 2021 60.06 60.17 59.12 59.21 330,748 -0.49(-0.82%)
Apr 22, 2021 60.83 60.84 59.43 59.70 366,824 -1.02(-1.68%)
Apr 21, 2021 60.18 61.04 59.97 60.71 191,923 +0.71(+1.18%)
Apr 20, 2021 59.55 60.64 59.35 60.01 349,403 +0.33(+0.55%)
Apr 19, 2021 60.15 60.19 59.35 59.68 286,282 -0.44(-0.73%)
Apr 16, 2021 61.10 61.10 59.70 60.12 357,021 -0.65(-1.07%)
Apr 15, 2021 60.20 60.83 59.87 60.77 169,892 +0.83(+1.39%)
Apr 14, 2021 60.48 60.82 59.88 59.94 113,386 -0.64(-1.05%)
Apr 13, 2021 60.67 60.79 60.27 60.58 201,599 +0.00(+0.00%)
Apr 12, 2021 60.63 60.70 59.93 60.58 256,401 +0.07(+0.11%)
Apr 09, 2021 60.69 61.02 60.27 60.51 149,536 -0.26(-0.43%)
Apr 08, 2021 60.46 61.10 60.15 60.77 344,977 +0.36(+0.59%)
Apr 07, 2021 60.90 61.16 60.27 60.41 238,724 -0.29(-0.47%)
Apr 06, 2021 60.87 61.43 60.48 60.70 443,040 -0.12(-0.20%)
Apr 05, 2021 61.10 61.29 59.96 60.82 287,409 -0.15(-0.24%)
Apr 01, 2021 59.22 60.97 58.96 60.97 391,888 +2.09(+3.56%)
Mar 31, 2021 59.19 59.99 58.65 58.87 570,453 -0.48(-0.81%)
Mar 30, 2021 59.28 59.92 58.97 59.35 303,128 -0.49(-0.81%)
Mar 29, 2021 61.11 61.40 59.51 59.84 320,922 -1.25(-2.05%)
Mar 26, 2021 59.75 61.12 59.46 61.09 412,227 +1.88(+3.17%)
Mar 25, 2021 58.78 59.54 57.87 59.21 344,761 +0.33(+0.56%)
Mar 24, 2021 58.80 60.33 58.80 58.89 361,764 +0.09(+0.15%)
Mar 23, 2021 58.28 59.41 58.28 58.80 344,933 +0.06(+0.10%)
Mar 22, 2021 59.08 59.38 58.08 58.74 390,976 -0.38(-0.64%)
Mar 19, 2021 60.47 61.10 59.00 59.12 827,571 -1.34(-2.22%)
Mar 18, 2021 61.14 61.64 60.08 60.46 379,116 -0.91(-1.49%)
Mar 17, 2021 60.63 61.53 59.87 61.37 383,950 +0.58(+0.95%)
Mar 16, 2021 62.34 62.46 59.61 60.80 614,171 -1.66(-2.66%)
Mar 15, 2021 61.24 63.04 61.24 62.46 449,460 +1.32(+2.17%)
Mar 12, 2021 59.46 61.16 59.18 61.13 565,504 +1.77(+2.99%)
Mar 11, 2021 59.99 60.53 59.25 59.36 335,903 -0.56(-0.94%)
Mar 10, 2021 58.58 60.10 58.21 59.92 541,069 +1.54(+2.64%)
Mar 09, 2021 58.89 59.52 58.26 58.38 530,251 -0.58(-0.98%)
Mar 08, 2021 57.50 59.45 56.98 58.96 582,890 +1.95(+3.42%)
Mar 05, 2021 56.78 57.46 55.86 57.01 572,109 +0.74(+1.31%)
Mar 04, 2021 56.26 57.51 55.55 56.27 473,052 +0.06(+0.11%)
Mar 03, 2021 55.32 56.70 54.92 56.20 410,224 +0.89(+1.61%)
Mar 02, 2021 55.17 55.80 54.60 55.31 562,990 -0.06(-0.10%)
Mar 01, 2021 55.90 56.59 55.32 55.37 391,681 +0.59(+1.07%)
Feb 26, 2021 55.65 56.12 54.78 54.78 401,137 -0.75(-1.34%)
Feb 25, 2021 57.20 57.50 55.33 55.53 231,803 -1.37(-2.41%)
Feb 24, 2021 54.42 56.94 54.42 56.90 346,612 +2.50(+4.59%)
Feb 23, 2021 55.61 57.69 54.30 54.41 551,646 -1.60(-2.85%)
Feb 22, 2021 54.75 56.63 54.65 56.00 391,876 +1.25(+2.29%)
Feb 19, 2021 55.05 55.11 54.62 54.75 211,098 -0.10(-0.19%)
Feb 18, 2021 54.57 55.37 54.57 54.86 350,560 +0.11(+0.21%)
Feb 17, 2021 55.11 55.59 54.63 54.74 299,452 -0.62(-1.12%)
Feb 16, 2021 56.57 56.57 55.04 55.36 304,507 -0.87(-1.56%)
Feb 12, 2021 56.35 56.65 55.62 56.24 396,650 -0.31(-0.55%)
Feb 11, 2021 56.00 56.70 55.79 56.55 268,460 +0.64(+1.15%)
Feb 10, 2021 55.57 56.23 55.17 55.91 317,821 +0.61(+1.10%)
Feb 09, 2021 54.78 55.36 54.34 55.30 261,601 +0.73(+1.34%)
Feb 08, 2021 54.82 54.89 54.19 54.57 270,008 -0.35(-0.64%)
Feb 05, 2021 54.89 55.17 54.47 54.92 285,494 +0.26(+0.47%)
Feb 04, 2021 54.05 54.66 53.77 54.66 492,278 +0.76(+1.41%)
Feb 03, 2021 53.36 53.93 52.76 53.90 271,692 +0.05(+0.09%)
Feb 02, 2021 54.24 54.24 53.23 53.85 299,624 -0.17(-0.31%)
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.