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 (%)
Nov 30, 2017 52.58 52.73 52.15 52.28 344,965 -0.24(-0.46%)
Nov 29, 2017 52.51 52.79 52.19 52.52 237,137 +0.03(+0.05%)
Nov 28, 2017 52.28 52.58 52.18 52.50 405,196 +0.32(+0.60%)
Nov 27, 2017 52.42 52.56 52.18 52.18 378,607 -0.20(-0.38%)
Nov 24, 2017 52.54 52.70 52.30 52.38 160,333 +0.03(+0.05%)
Nov 22, 2017 52.66 52.90 52.35 52.35 311,079 -0.28(-0.53%)
Nov 21, 2017 52.40 52.82 52.24 52.64 207,402 +0.40(+0.77%)
Nov 20, 2017 52.32 52.35 51.81 52.23 193,639 +0.09(+0.18%)
Nov 17, 2017 51.92 52.48 51.78 52.14 281,250 -0.01(-0.01%)
Nov 16, 2017 51.84 52.42 51.63 52.15 265,357 +0.27(+0.52%)
Nov 15, 2017 52.68 52.79 51.81 51.88 361,336 -0.91(-1.73%)
Nov 14, 2017 51.99 52.99 51.87 52.79 507,932 +0.82(+1.57%)
Nov 13, 2017 51.44 52.23 51.44 51.97 309,427 +0.59(+1.15%)
Nov 10, 2017 51.18 51.59 51.03 51.38 333,076 +0.15(+0.30%)
Nov 09, 2017 51.33 51.61 50.99 51.23 243,285 -0.17(-0.33%)
Nov 08, 2017 50.91 51.89 50.32 51.40 608,993 -1.37(-2.59%)
Nov 07, 2017 52.60 53.05 52.34 52.76 209,321 +0.26(+0.50%)
Nov 06, 2017 52.24 52.78 52.24 52.50 225,145 +0.17(+0.33%)
Nov 03, 2017 51.70 52.37 51.53 52.33 247,486 +0.37(+0.71%)
Nov 02, 2017 51.49 52.25 51.49 51.96 274,910 +0.52(+1.02%)
Nov 01, 2017 51.23 51.66 50.79 51.44 278,107 +0.37(+0.72%)
Oct 31, 2017 51.12 51.35 50.64 51.07 403,298 -0.13(-0.26%)
Oct 30, 2017 51.16 51.50 50.69 51.20 607,687 +0.09(+0.18%)
Oct 27, 2017 50.69 51.35 50.53 51.11 382,220 +0.51(+1.01%)
Oct 26, 2017 51.27 51.27 50.58 50.60 205,185 -0.31(-0.62%)
Oct 25, 2017 51.52 51.87 50.80 50.91 251,544 -0.65(-1.26%)
Oct 24, 2017 52.00 52.15 51.28 51.56 240,049 -0.36(-0.68%)
Oct 23, 2017 52.27 52.27 51.63 51.92 240,441 -0.31(-0.59%)
Oct 20, 2017 52.28 52.28 51.87 52.23 253,336 +0.11(+0.22%)
Oct 19, 2017 52.23 52.30 51.95 52.11 179,800 -0.11(-0.21%)
Oct 18, 2017 51.79 52.42 51.74 52.22 192,168 +0.32(+0.62%)
Oct 17, 2017 51.90 52.18 51.58 51.90 174,772 -0.04(-0.08%)
Oct 16, 2017 52.03 52.03 51.52 51.94 209,881 +0.00(+0.00%)
Oct 13, 2017 51.79 51.99 51.42 51.94 311,107 +0.36(+0.69%)
Oct 12, 2017 51.61 51.64 51.21 51.58 227,897 -0.05(-0.09%)
Oct 11, 2017 51.56 51.94 50.95 51.63 322,735 -0.09(-0.18%)
Oct 10, 2017 52.46 52.66 51.48 51.72 596,795 -0.53(-1.01%)
Oct 09, 2017 52.06 52.42 52.02 52.25 94,267 +0.36(+0.70%)
Oct 06, 2017 51.77 52.11 51.45 51.89 219,410 -0.11(-0.22%)
Oct 05, 2017 52.61 52.63 51.93 52.01 220,503 -0.50(-0.94%)
Oct 04, 2017 52.28 52.64 51.95 52.50 208,250 +0.30(+0.57%)
Oct 03, 2017 51.97 52.27 51.70 52.21 183,394 +0.28(+0.54%)
Oct 02, 2017 51.81 52.04 51.66 51.93 309,599 +0.12(+0.23%)
Sep 29, 2017 51.87 52.18 51.45 51.81 329,605 -0.20(-0.39%)
Sep 28, 2017 51.13 52.03 51.09 52.01 541,532 +0.87(+1.70%)
Sep 27, 2017 50.82 51.17 50.56 51.13 513,346 +0.23(+0.44%)
Sep 26, 2017 50.89 51.21 50.56 50.91 317,156 -0.01(-0.01%)
Sep 25, 2017 50.99 51.24 50.72 50.92 604,237 +0.06(+0.12%)
Sep 22, 2017 52.51 52.68 50.85 50.86 653,851 -1.46(-2.80%)
Sep 21, 2017 52.69 52.95 52.31 52.32 329,350 -0.35(-0.67%)
Sep 20, 2017 52.66 52.88 52.27 52.67 250,591 +0.01(+0.01%)
Sep 19, 2017 53.12 53.13 52.43 52.66 278,772 -0.29(-0.55%)
Sep 18, 2017 52.96 53.09 52.64 52.96 257,713 +0.00(+0.00%)
Sep 15, 2017 53.01 53.07 52.46 52.96 583,840 +0.07(+0.13%)
Sep 14, 2017 52.64 52.96 52.31 52.89 239,781 +0.13(+0.24%)
Sep 13, 2017 52.85 53.01 52.56 52.76 213,852 -0.06(-0.11%)
Sep 12, 2017 53.27 53.38 52.58 52.82 266,596 -0.56(-1.05%)
Sep 11, 2017 53.45 53.71 53.25 53.39 279,310 +0.03(+0.06%)
Sep 08, 2017 53.24 53.70 53.08 53.35 225,412 +0.11(+0.20%)
Sep 07, 2017 53.11 53.58 52.93 53.25 247,777 +0.22(+0.41%)
Sep 06, 2017 53.40 53.76 52.94 53.03 387,256 -0.32(-0.60%)
Sep 05, 2017 53.47 53.68 53.21 53.35 439,429 +0.02(+0.04%)
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.