Skip to main content

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 63.16 63.65 62.86 63.17 211,139 +0.15(+0.25%)
Oct 30, 2019 62.47 63.13 62.47 63.02 208,569 +0.46(+0.74%)
Oct 29, 2019 62.11 62.95 61.90 62.56 203,748 +0.56(+0.90%)
Oct 28, 2019 62.06 62.26 61.85 62.00 365,316 -0.27(-0.44%)
Oct 25, 2019 63.65 63.65 62.04 62.27 263,449 -1.46(-2.29%)
Oct 24, 2019 63.62 63.73 63.10 63.73 218,898 +0.24(+0.38%)
Oct 23, 2019 62.81 63.54 62.45 63.48 256,123 +1.05(+1.67%)
Oct 22, 2019 62.56 62.76 62.25 62.44 219,562 +0.04(+0.06%)
Oct 21, 2019 62.13 62.41 61.95 62.40 231,889 +0.33(+0.53%)
Oct 18, 2019 61.55 62.11 61.37 62.07 209,401 +0.53(+0.86%)
Oct 17, 2019 61.08 61.57 60.94 61.54 113,174 +0.63(+1.03%)
Oct 16, 2019 61.02 61.02 60.67 60.91 159,301 -0.15(-0.25%)
Oct 15, 2019 61.02 61.13 60.50 61.07 207,330 +0.23(+0.38%)
Oct 14, 2019 60.94 60.97 60.60 60.84 182,100 -0.13(-0.22%)
Oct 11, 2019 61.36 61.49 60.76 60.97 247,561 -0.03(-0.05%)
Oct 10, 2019 61.55 61.55 60.91 61.00 212,783 -0.46(-0.74%)
Oct 09, 2019 61.08 61.58 60.83 61.46 344,232 +0.46(+0.76%)
Oct 08, 2019 61.05 61.33 60.44 60.99 276,539 -0.05(-0.08%)
Oct 07, 2019 61.08 61.52 60.91 61.05 341,928 -0.27(-0.44%)
Oct 04, 2019 61.18 61.33 60.58 61.32 249,190 +0.20(+0.33%)
Oct 03, 2019 60.31 61.35 60.24 61.12 199,835 +0.80(+1.33%)
Oct 02, 2019 60.24 60.66 59.91 60.32 191,758 +0.00(+0.00%)
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.