Skip to main content

National Health Investors (NY: NHI )

85.53 +0.79 (+0.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.23 47.23 47.23 0 +0.68(+1.46%)
Dec 29, 2016 45.98 46.67 45.63 46.55 232,291 +0.61(+1.33%)
Dec 28, 2016 46.14 46.66 45.70 45.93 194,091 -0.11(-0.25%)
Dec 27, 2016 45.96 46.20 45.80 46.05 129,607 +0.04(+0.10%)
Dec 23, 2016 46.00 46.00 46.00 0 +0.35(+0.76%)
Dec 22, 2016 45.71 45.81 45.16 45.66 138,215 -0.02(-0.04%)
Dec 21, 2016 46.95 47.36 45.68 45.68 351,026 -1.31(-2.78%)
Dec 20, 2016 46.45 47.00 46.33 46.99 280,195 +0.44(+0.95%)
Dec 19, 2016 46.36 46.95 46.24 46.55 317,239 +0.42(+0.90%)
Dec 16, 2016 45.23 46.37 45.23 46.13 706,498 +1.12(+2.49%)
Dec 15, 2016 45.12 45.83 44.83 45.01 394,909 -0.24(-0.53%)
Dec 14, 2016 46.80 47.00 45.22 45.25 335,151 -1.50(-3.21%)
Dec 13, 2016 47.00 47.05 46.39 46.75 347,630 +0.01(+0.01%)
Dec 12, 2016 46.05 46.95 45.87 46.75 252,741 +0.39(+0.84%)
Dec 09, 2016 46.46 47.13 46.26 46.36 347,046 -0.01(-0.01%)
Dec 08, 2016 45.44 46.70 45.29 46.36 535,927 +0.55(+1.19%)
Dec 07, 2016 45.12 45.96 45.07 45.82 563,647 +0.85(+1.89%)
Dec 06, 2016 44.89 45.55 44.54 44.97 460,399 +0.16(+0.36%)
Dec 05, 2016 44.58 44.94 44.04 44.80 277,621 +0.50(+1.12%)
Dec 02, 2016 43.90 44.98 43.90 44.31 325,278 +0.69(+1.59%)
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.