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 (%)
Nov 29, 2019 60.38 60.43 59.43 59.64 124,799 -0.60(-1.00%)
Nov 27, 2019 59.84 60.27 59.65 60.24 184,278 +0.43(+0.71%)
Nov 26, 2019 59.04 59.82 59.04 59.82 357,046 +0.85(+1.44%)
Nov 25, 2019 58.73 59.15 58.48 58.97 297,214 +0.68(+1.17%)
Nov 22, 2019 58.58 58.58 58.01 58.28 310,571 -0.10(-0.16%)
Nov 21, 2019 59.19 59.19 58.34 58.38 203,839 -0.86(-1.45%)
Nov 20, 2019 59.23 59.78 58.94 59.24 357,979 -0.10(-0.16%)
Nov 19, 2019 59.53 59.57 59.09 59.34 204,056 +0.11(+0.19%)
Nov 18, 2019 58.76 59.50 58.76 59.23 193,453 +0.42(+0.71%)
Nov 15, 2019 58.81 59.18 58.63 58.81 162,958 +0.04(+0.06%)
Nov 14, 2019 58.56 59.01 58.36 58.77 187,373 +0.27(+0.47%)
Nov 13, 2019 58.46 58.80 58.30 58.50 281,520 +0.10(+0.16%)
Nov 12, 2019 58.82 59.01 58.15 58.40 284,619 -0.50(-0.85%)
Nov 11, 2019 58.60 59.04 58.53 58.90 315,095 +0.53(+0.91%)
Nov 08, 2019 59.09 59.29 58.17 58.37 397,211 -0.92(-1.55%)
Nov 07, 2019 60.43 60.43 58.37 59.29 663,200 -0.28(-0.47%)
Nov 06, 2019 60.80 61.16 59.44 59.57 527,320 -1.22(-2.01%)
Nov 05, 2019 61.96 61.96 60.52 60.80 367,622 -1.52(-2.45%)
Nov 04, 2019 62.88 62.88 61.92 62.32 234,798 -0.54(-0.86%)
Nov 01, 2019 63.15 63.40 62.18 62.86 261,684 -0.32(-0.50%)
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%)
Oct 01, 2019 60.62 60.93 60.16 60.32 230,443 -0.35(-0.58%)
Sep 30, 2019 61.17 61.55 60.47 60.67 334,572 -0.53(-0.87%)
Sep 27, 2019 61.33 61.52 60.82 61.20 219,722 +0.01(+0.02%)
Sep 26, 2019 60.95 61.22 60.66 61.19 195,031 +0.44(+0.73%)
Sep 25, 2019 60.44 61.00 60.39 60.74 190,602 +0.24(+0.40%)
Sep 24, 2019 61.07 61.08 60.37 60.50 215,220 -0.38(-0.62%)
Sep 23, 2019 60.36 60.97 60.26 60.88 291,840 +0.49(+0.81%)
Sep 20, 2019 60.34 60.81 60.34 60.39 766,645 +0.11(+0.18%)
Sep 19, 2019 60.58 60.58 60.22 60.28 272,766 +0.15(+0.24%)
Sep 18, 2019 60.80 61.01 59.71 60.14 307,935 -0.17(-0.29%)
Sep 17, 2019 60.19 60.58 60.12 60.31 264,150 +0.44(+0.73%)
Sep 16, 2019 59.71 60.06 59.34 59.88 166,750 +0.28(+0.46%)
Sep 13, 2019 60.27 60.58 59.35 59.60 259,077 -0.66(-1.10%)
Sep 12, 2019 60.69 60.69 59.96 60.26 253,307 +0.36(+0.59%)
Sep 11, 2019 59.32 60.34 59.32 59.91 379,619 +0.44(+0.75%)
Sep 10, 2019 60.23 60.28 58.88 59.46 263,415 -1.13(-1.86%)
Sep 09, 2019 60.80 60.95 60.18 60.59 367,512 -0.28(-0.45%)
Sep 06, 2019 60.50 60.92 60.37 60.87 249,039 +0.50(+0.83%)
Sep 05, 2019 60.92 61.08 60.12 60.36 287,268 -0.72(-1.18%)
Sep 04, 2019 61.52 61.63 60.75 61.08 358,186 -0.29(-0.47%)
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.