Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.61 50.27 49.32 50.04 350,762 +0.42(+0.84%)
Aug 30, 2021 49.93 49.94 49.32 49.63 280,686 -0.30(-0.60%)
Aug 27, 2021 50.19 50.61 49.79 49.93 285,977 -0.04(-0.08%)
Aug 26, 2021 50.70 50.84 49.97 49.97 285,457 -0.92(-1.81%)
Aug 25, 2021 50.21 51.11 49.83 50.89 467,044 +0.49(+0.96%)
Aug 24, 2021 49.72 50.42 49.21 50.40 262,509 +0.63(+1.26%)
Aug 23, 2021 49.39 49.81 48.85 49.78 457,823 +0.47(+0.95%)
Aug 20, 2021 49.39 49.61 48.88 49.31 357,482 -0.24(-0.49%)
Aug 19, 2021 50.19 50.74 48.88 49.55 516,909 -0.69(-1.37%)
Aug 18, 2021 51.54 51.54 50.20 50.24 334,145 -1.39(-2.69%)
Aug 17, 2021 51.01 51.72 50.49 51.63 253,752 +0.37(+0.72%)
Aug 16, 2021 52.29 52.64 51.21 51.26 278,794 -1.41(-2.67%)
Aug 13, 2021 52.32 52.68 52.00 52.66 214,787 +0.54(+1.04%)
Aug 12, 2021 51.83 52.13 51.06 52.12 538,454 +0.43(+0.84%)
Aug 11, 2021 52.12 52.68 51.55 51.68 485,581 -0.59(-1.14%)
Aug 10, 2021 54.38 54.42 52.08 52.28 653,652 -2.47(-4.51%)
Aug 09, 2021 55.59 55.74 54.48 54.75 470,630 -1.00(-1.79%)
Aug 06, 2021 56.77 57.03 55.53 55.74 238,434 -0.85(-1.51%)
Aug 05, 2021 55.80 56.59 55.80 56.59 244,877 +0.88(+1.58%)
Aug 04, 2021 56.47 56.62 55.55 55.72 234,130 -0.91(-1.61%)
Aug 03, 2021 56.61 56.87 56.19 56.63 384,805 +0.19(+0.34%)
Aug 02, 2021 57.17 57.89 56.31 56.44 262,657 -0.64(-1.13%)
Jul 30, 2021 57.02 57.91 57.01 57.08 278,107 +0.24(+0.43%)
Jul 29, 2021 57.25 57.77 56.83 56.84 259,102 -0.05(-0.09%)
Jul 28, 2021 57.55 57.56 56.66 56.89 181,512 -0.53(-0.92%)
Jul 27, 2021 56.48 57.45 56.35 57.41 222,303 +0.74(+1.30%)
Jul 26, 2021 56.78 57.29 56.47 56.68 245,375 -0.09(-0.16%)
Jul 23, 2021 56.85 57.21 56.58 56.77 125,479 +0.24(+0.43%)
Jul 22, 2021 56.67 56.89 56.02 56.53 235,607 -0.40(-0.71%)
Jul 21, 2021 56.95 57.57 56.86 56.93 195,755 +0.30(+0.53%)
Jul 20, 2021 55.49 57.15 55.19 56.63 324,419 +1.53(+2.78%)
Jul 19, 2021 56.06 56.26 54.56 55.10 247,456 -1.64(-2.89%)
Jul 16, 2021 56.47 57.10 56.42 56.74 199,219 +0.63(+1.12%)
Jul 15, 2021 56.10 56.19 55.66 56.11 217,934 +0.03(+0.06%)
Jul 14, 2021 55.72 56.39 55.63 56.08 339,148 +0.29(+0.52%)
Jul 13, 2021 56.84 56.84 55.70 55.78 197,714 -1.15(-2.01%)
Jul 12, 2021 56.07 56.97 56.05 56.93 166,570 +0.54(+0.96%)
Jul 09, 2021 55.95 56.39 55.57 56.39 282,109 +0.82(+1.48%)
Jul 08, 2021 55.53 56.10 55.27 55.57 244,983 -0.33(-0.58%)
Jul 07, 2021 56.25 56.33 55.85 55.89 258,146 -0.44(-0.79%)
Jul 06, 2021 55.88 56.58 55.13 56.34 302,956 +0.43(+0.76%)
Jul 02, 2021 56.15 56.49 55.65 55.91 309,437 -0.08(-0.13%)
Jul 01, 2021 56.01 56.95 55.65 55.98 457,403 -0.11(-0.19%)
Jun 30, 2021 55.66 56.37 55.34 56.09 733,727 +0.39(+0.71%)
Jun 29, 2021 56.01 56.22 55.53 55.70 413,380 -0.48(-0.85%)
Jun 28, 2021 57.15 57.15 55.40 56.18 460,751 -0.96(-1.68%)
Jun 25, 2021 56.61 57.14 56.24 57.13 1,524,112 +0.31(+0.55%)
Jun 24, 2021 55.98 56.84 55.57 56.82 594,500 +0.81(+1.44%)
Jun 23, 2021 55.50 56.27 55.19 56.01 507,522 +0.37(+0.67%)
Jun 22, 2021 54.90 55.75 54.50 55.64 511,912 +1.17(+2.15%)
Jun 21, 2021 53.67 54.81 53.43 54.47 357,684 +0.69(+1.29%)
Jun 18, 2021 54.43 54.43 53.67 53.77 890,528 -0.40(-0.73%)
Jun 17, 2021 54.16 54.34 53.50 54.17 357,679 -0.12(-0.21%)
Jun 16, 2021 54.99 55.06 54.27 54.29 313,446 -0.59(-1.08%)
Jun 15, 2021 55.48 55.57 54.73 54.88 265,712 -0.59(-1.07%)
Jun 14, 2021 54.89 55.48 54.65 55.47 549,521 +0.57(+1.04%)
Jun 11, 2021 55.32 55.60 54.79 54.90 300,921 -0.76(-1.36%)
Jun 10, 2021 55.38 55.76 55.11 55.66 212,334 +0.24(+0.43%)
Jun 09, 2021 54.97 55.84 54.97 55.42 300,696 +0.74(+1.36%)
Jun 08, 2021 55.19 55.19 54.66 54.68 418,253 -0.51(-0.93%)
Jun 07, 2021 55.13 55.66 54.91 55.19 377,291 +0.35(+0.63%)
Jun 04, 2021 55.07 55.09 53.72 54.85 878,948 -0.70(-1.26%)
Jun 03, 2021 56.08 56.19 55.14 55.55 265,787 -0.78(-1.39%)
Jun 02, 2021 56.53 56.69 56.06 56.33 378,189 +0.03(+0.06%)
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.