Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 54.53 56.34 54.33 56.30 453,594 +1.89(+3.47%)
May 28, 2021 54.40 54.53 53.85 54.41 711,832 +0.29(+0.53%)
May 27, 2021 55.23 55.30 54.12 54.12 535,533 -0.83(-1.52%)
May 26, 2021 54.96 55.29 54.53 54.95 225,582 +0.17(+0.30%)
May 25, 2021 55.12 55.40 54.70 54.79 391,306 -0.33(-0.60%)
May 24, 2021 55.00 55.51 54.78 55.12 280,887 +0.08(+0.15%)
May 21, 2021 55.56 55.97 54.54 55.04 369,895 -0.43(-0.77%)
May 20, 2021 55.16 55.61 54.94 55.47 315,950 +0.17(+0.31%)
May 19, 2021 54.57 55.31 54.15 55.29 298,336 +0.07(+0.12%)
May 18, 2021 54.95 55.59 54.48 55.23 439,981 +0.06(+0.10%)
May 17, 2021 55.90 55.90 54.90 55.17 456,529 -0.65(-1.17%)
May 14, 2021 55.87 56.53 55.72 55.82 359,829 +0.24(+0.43%)
May 13, 2021 54.36 55.99 54.36 55.58 619,407 +1.39(+2.56%)
May 12, 2021 56.86 57.27 53.67 54.19 912,104 -2.70(-4.74%)
May 11, 2021 57.51 58.24 56.25 56.89 697,659 -1.25(-2.16%)
May 10, 2021 59.21 59.77 58.08 58.15 405,039 -0.54(-0.93%)
May 07, 2021 58.63 59.16 58.33 58.69 355,166 +0.07(+0.11%)
May 06, 2021 58.13 58.71 57.75 58.63 266,318 +0.74(+1.28%)
May 05, 2021 58.65 60.02 57.75 57.88 405,296 -1.94(-3.24%)
May 04, 2021 61.15 61.57 59.71 59.82 357,360 -1.23(-2.01%)
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.