Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.44 50.67 49.96 50.39 408,759 -0.13(-0.26%)
Oct 30, 2017 50.47 50.81 50.01 50.52 615,916 +0.09(+0.18%)
Oct 27, 2017 50.02 50.66 49.86 50.43 387,395 +0.50(+1.01%)
Oct 26, 2017 50.58 50.58 49.90 49.92 207,964 -0.31(-0.62%)
Oct 25, 2017 50.84 51.18 50.12 50.23 254,950 -0.64(-1.26%)
Oct 24, 2017 51.30 51.45 50.59 50.88 243,299 -0.35(-0.68%)
Oct 23, 2017 51.57 51.57 50.94 51.23 243,697 -0.30(-0.59%)
Oct 20, 2017 51.58 51.58 51.17 51.53 256,766 +0.11(+0.22%)
Oct 19, 2017 51.54 51.60 51.26 51.42 182,235 -0.11(-0.21%)
Oct 18, 2017 51.09 51.72 51.05 51.52 194,770 +0.32(+0.62%)
Oct 17, 2017 51.21 51.48 50.89 51.21 177,139 -0.04(-0.08%)
Oct 16, 2017 51.33 51.33 50.83 51.25 212,722 +0.00(+0.00%)
Oct 13, 2017 51.10 51.29 50.73 51.25 315,319 +0.35(+0.69%)
Oct 12, 2017 50.92 50.95 50.52 50.89 230,983 -0.05(-0.09%)
Oct 11, 2017 50.87 51.25 50.27 50.94 327,105 -0.09(-0.18%)
Oct 10, 2017 51.76 51.96 50.79 51.03 604,875 -0.52(-1.01%)
Oct 09, 2017 51.36 51.71 51.32 51.56 95,544 +0.36(+0.70%)
Oct 06, 2017 51.07 51.41 50.76 51.20 222,380 -0.11(-0.22%)
Oct 05, 2017 51.91 51.93 51.24 51.31 223,489 -0.49(-0.94%)
Oct 04, 2017 51.58 51.93 51.25 51.80 211,070 +0.29(+0.56%)
Oct 03, 2017 51.27 51.58 51.01 51.51 185,877 +0.28(+0.54%)
Oct 02, 2017 51.12 51.34 50.97 51.23 313,791 +0.12(+0.23%)
Sep 29, 2017 51.17 51.49 50.76 51.11 334,068 -0.20(-0.39%)
Sep 28, 2017 50.45 51.34 50.41 51.31 548,864 +0.86(+1.70%)
Sep 27, 2017 50.14 50.48 49.88 50.45 520,297 +0.22(+0.44%)
Sep 26, 2017 50.21 50.52 49.88 50.23 321,450 -0.01(-0.01%)
Sep 25, 2017 50.31 50.55 50.04 50.24 612,418 +0.06(+0.12%)
Sep 22, 2017 51.81 51.97 50.17 50.18 662,704 -1.44(-2.80%)
Sep 21, 2017 51.99 52.24 51.61 51.62 333,810 -0.35(-0.67%)
Sep 20, 2017 51.95 52.18 51.57 51.97 253,984 +0.01(+0.01%)
Sep 19, 2017 52.41 52.42 51.73 51.96 282,547 -0.29(-0.55%)
Sep 18, 2017 52.25 52.38 51.94 52.25 261,202 +0.00(+0.00%)
Sep 15, 2017 52.30 52.37 51.76 52.25 591,746 +0.07(+0.13%)
Sep 14, 2017 51.94 52.25 51.61 52.18 243,028 +0.12(+0.24%)
Sep 13, 2017 52.14 52.30 51.86 52.06 216,748 -0.06(-0.11%)
Sep 12, 2017 52.56 52.67 51.88 52.12 270,206 -0.56(-1.05%)
Sep 11, 2017 52.73 52.99 52.54 52.67 283,092 +0.03(+0.06%)
Sep 08, 2017 52.53 52.98 52.37 52.64 228,464 +0.10(+0.20%)
Sep 07, 2017 52.40 52.87 52.22 52.54 251,132 +0.22(+0.41%)
Sep 06, 2017 52.69 53.04 52.23 52.32 392,499 -0.31(-0.60%)
Sep 05, 2017 52.76 52.97 52.50 52.63 445,379 +0.02(+0.04%)
Sep 01, 2017 52.47 52.84 52.29 52.61 261,493 +0.24(+0.46%)
Aug 31, 2017 52.05 52.82 52.01 52.37 469,731 +0.37(+0.72%)
Aug 30, 2017 51.99 52.22 51.75 52.00 194,752 -0.01(-0.01%)
Aug 29, 2017 52.05 52.41 51.93 52.01 300,802 +0.10(+0.19%)
Aug 28, 2017 52.12 52.35 51.72 51.91 315,821 -0.14(-0.26%)
Aug 25, 2017 52.25 52.42 51.90 52.05 187,671 +0.06(+0.11%)
Aug 24, 2017 52.16 52.50 51.93 51.99 280,375 -0.06(-0.11%)
Aug 23, 2017 52.14 52.55 51.93 52.05 225,578 -0.18(-0.35%)
Aug 22, 2017 52.51 52.61 52.02 52.23 181,263 -0.16(-0.31%)
Aug 21, 2017 51.41 52.58 51.41 52.39 250,680 +1.03(+2.01%)
Aug 18, 2017 51.53 51.86 51.26 51.36 276,582 -0.32(-0.62%)
Aug 17, 2017 51.39 51.95 51.39 51.68 374,720 +0.28(+0.55%)
Aug 16, 2017 50.84 51.92 50.60 51.40 420,864 +0.63(+1.23%)
Aug 15, 2017 50.59 50.84 49.88 50.77 278,554 +0.06(+0.12%)
Aug 14, 2017 50.17 50.72 49.99 50.71 247,378 +0.72(+1.44%)
Aug 11, 2017 49.50 50.14 49.32 49.99 642,529 +0.17(+0.34%)
Aug 10, 2017 49.92 50.22 49.64 49.82 354,201 +0.14(+0.29%)
Aug 09, 2017 49.47 49.89 48.74 49.68 341,952 +0.33(+0.68%)
Aug 08, 2017 49.09 49.41 49.03 49.35 224,788 +0.12(+0.24%)
Aug 07, 2017 49.44 49.64 49.09 49.23 178,553 -0.22(-0.44%)
Aug 04, 2017 49.71 49.89 49.36 49.45 192,953 -0.26(-0.53%)
Aug 03, 2017 49.47 49.96 49.44 49.71 209,838 +0.20(+0.40%)
Aug 02, 2017 49.93 50.03 49.39 49.51 242,509 -0.42(-0.85%)
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.