Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.98 54.56 53.48 54.47 417,005 +0.64(+1.19%)
Nov 29, 2018 53.79 54.02 53.34 53.83 310,901 +0.14(+0.26%)
Nov 28, 2018 53.09 54.08 53.03 53.69 250,619 +0.56(+1.05%)
Nov 27, 2018 52.76 53.17 52.49 53.13 166,375 +0.37(+0.70%)
Nov 26, 2018 53.01 53.01 52.32 52.76 207,394 -0.10(-0.20%)
Nov 23, 2018 52.55 53.15 52.06 52.87 76,873 +0.29(+0.56%)
Nov 21, 2018 52.57 52.57 52.57 0 +0.01(+0.03%)
Nov 20, 2018 52.39 53.00 52.39 52.56 191,138 +0.01(+0.01%)
Nov 19, 2018 52.41 52.73 51.97 52.55 172,734 +0.03(+0.05%)
Nov 16, 2018 52.06 52.52 51.91 52.52 277,001 +0.41(+0.79%)
Nov 15, 2018 52.11 52.18 51.46 52.11 229,676 -0.13(-0.24%)
Nov 14, 2018 52.87 52.88 52.13 52.24 378,711 -0.45(-0.86%)
Nov 13, 2018 52.89 53.16 52.43 52.69 257,806 +0.08(+0.15%)
Nov 12, 2018 53.15 53.68 52.61 52.61 285,460 -0.46(-0.87%)
Nov 09, 2018 53.19 53.44 52.69 53.08 536,967 -0.07(-0.13%)
Nov 08, 2018 52.54 53.15 52.35 53.15 175,328 +0.48(+0.92%)
Nov 07, 2018 52.53 53.05 52.03 52.66 375,247 +0.30(+0.57%)
Nov 06, 2018 50.47 52.47 50.47 52.36 499,037 +0.54(+1.04%)
Nov 05, 2018 51.21 52.48 51.21 51.83 415,416 +0.78(+1.53%)
Nov 02, 2018 51.78 51.78 50.40 51.04 246,223 -0.68(-1.31%)
Nov 01, 2018 51.43 51.93 50.83 51.72 301,734 +0.41(+0.79%)
Oct 31, 2018 52.31 52.31 50.98 51.32 385,447 -0.79(-1.52%)
Oct 30, 2018 51.50 52.61 51.40 52.10 373,329 +0.69(+1.35%)
Oct 29, 2018 51.21 51.78 51.02 51.41 588,211 +0.61(+1.21%)
Oct 26, 2018 51.78 52.08 50.59 50.80 297,043 -1.08(-2.09%)
Oct 25, 2018 51.58 52.23 51.23 51.88 283,447 +0.29(+0.57%)
Oct 24, 2018 51.03 52.43 51.00 51.59 519,120 +0.66(+1.29%)
Oct 23, 2018 50.47 51.41 50.41 50.93 126,209 +0.25(+0.50%)
Oct 22, 2018 51.02 51.58 50.67 50.68 167,261 -0.15(-0.30%)
Oct 19, 2018 50.66 51.27 50.66 50.83 180,229 +0.06(+0.11%)
Oct 18, 2018 50.71 51.21 50.54 50.78 141,804 +0.01(+0.03%)
Oct 17, 2018 50.75 51.17 50.37 50.76 206,903 -0.10(-0.19%)
Oct 16, 2018 50.10 51.13 49.65 50.86 272,890 +0.96(+1.92%)
Oct 15, 2018 49.28 50.37 49.28 49.90 167,590 +0.59(+1.19%)
Oct 12, 2018 50.23 50.62 49.30 49.32 332,115 -0.63(-1.26%)
Oct 11, 2018 51.53 51.71 49.92 49.95 263,480 -1.59(-3.09%)
Oct 10, 2018 51.74 52.53 51.50 51.54 209,063 -0.24(-0.46%)
Oct 09, 2018 51.39 51.91 51.20 51.78 319,183 +0.36(+0.69%)
Oct 08, 2018 50.58 51.71 50.58 51.42 228,595 +0.85(+1.69%)
Oct 05, 2018 50.46 50.99 50.41 50.57 286,306 +0.12(+0.24%)
Oct 04, 2018 50.40 50.65 49.90 50.45 181,598 -0.23(-0.46%)
Oct 03, 2018 51.18 51.48 50.30 50.68 225,955 -0.42(-0.82%)
Oct 02, 2018 51.79 52.09 51.09 51.10 226,897 -0.64(-1.24%)
Oct 01, 2018 52.86 52.90 51.73 51.74 286,880 -1.06(-2.01%)
Sep 28, 2018 51.73 52.89 51.73 52.80 347,146 +1.02(+1.97%)
Sep 27, 2018 51.20 51.97 51.20 51.78 364,309 +0.68(+1.34%)
Sep 26, 2018 51.51 51.74 51.01 51.10 432,254 -0.46(-0.90%)
Sep 25, 2018 51.24 51.87 51.23 51.56 200,494 +0.39(+0.77%)
Sep 24, 2018 51.96 51.98 50.76 51.17 389,950 -0.83(-1.60%)
Sep 21, 2018 51.91 52.53 51.81 52.00 512,384 -0.14(-0.26%)
Sep 20, 2018 51.80 52.17 51.44 52.14 202,859 +0.34(+0.67%)
Sep 19, 2018 52.64 52.72 51.58 51.80 202,794 -0.88(-1.66%)
Sep 18, 2018 53.14 53.71 52.66 52.67 223,836 -0.79(-1.47%)
Sep 17, 2018 53.39 53.55 53.09 53.46 230,966 -0.01(-0.03%)
Sep 14, 2018 53.82 53.86 53.28 53.47 339,558 -0.42(-0.78%)
Sep 13, 2018 53.63 54.15 53.41 53.89 180,499 +0.52(+0.97%)
Sep 12, 2018 53.48 53.81 53.36 53.37 180,267 -0.19(-0.35%)
Sep 11, 2018 53.48 53.71 53.26 53.56 149,922 +0.00(+0.00%)
Sep 10, 2018 53.51 53.96 53.29 53.56 207,359 +0.21(+0.40%)
Sep 07, 2018 53.98 54.00 52.97 53.35 213,747 -0.86(-1.59%)
Sep 06, 2018 54.10 54.30 53.83 54.21 233,418 +0.21(+0.38%)
Sep 05, 2018 53.60 54.37 53.50 54.00 264,607 +0.32(+0.60%)
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.