Skip to main content

National Health Investors (NY: NHI )

62.21 +0.39 (+0.63%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.87 47.87 47.87 0 +0.69(+1.46%)
Dec 29, 2016 46.60 47.30 46.25 47.18 229,188 +0.62(+1.33%)
Dec 28, 2016 46.76 47.29 46.32 46.56 191,498 -0.12(-0.25%)
Dec 27, 2016 46.58 46.82 46.42 46.67 127,876 +0.04(+0.10%)
Dec 23, 2016 46.63 46.63 46.63 0 +0.35(+0.76%)
Dec 22, 2016 46.33 46.43 45.77 46.28 136,368 -0.02(-0.04%)
Dec 21, 2016 47.58 48.00 46.30 46.30 346,337 -1.33(-2.78%)
Dec 20, 2016 47.08 47.64 46.96 47.62 276,452 +0.45(+0.95%)
Dec 19, 2016 46.98 47.58 46.87 47.18 313,001 +0.42(+0.90%)
Dec 16, 2016 45.84 47.00 45.84 46.75 697,060 +1.13(+2.49%)
Dec 15, 2016 45.73 46.45 45.44 45.62 389,633 -0.24(-0.53%)
Dec 14, 2016 47.43 47.63 45.83 45.86 330,673 -1.52(-3.22%)
Dec 13, 2016 47.63 47.69 47.02 47.39 342,985 +0.01(+0.01%)
Dec 12, 2016 46.67 47.59 46.49 47.38 249,364 +0.40(+0.84%)
Dec 09, 2016 47.09 47.77 46.89 46.98 342,410 -0.01(-0.01%)
Dec 08, 2016 46.05 47.33 45.90 46.99 528,767 +0.55(+1.19%)
Dec 07, 2016 45.73 46.59 45.68 46.44 556,117 +0.86(+1.89%)
Dec 06, 2016 45.50 46.17 45.14 45.58 454,248 +0.17(+0.36%)
Dec 05, 2016 45.19 45.54 44.64 45.41 273,912 +0.50(+1.12%)
Dec 02, 2016 44.49 45.59 44.49 44.91 320,933 +0.70(+1.59%)
Dec 01, 2016 44.81 45.07 43.82 44.21 462,274 -0.90(-1.99%)
Nov 30, 2016 46.05 46.05 44.89 45.10 598,098 -1.22(-2.64%)
Nov 29, 2016 45.88 46.59 45.88 46.33 226,707 +0.52(+1.13%)
Nov 28, 2016 45.90 46.50 45.65 45.81 487,914 +0.07(+0.15%)
Nov 25, 2016 45.72 46.22 45.37 45.74 87,374 +0.01(+0.01%)
Nov 23, 2016 45.73 45.73 45.73 0 +0.04(+0.08%)
Nov 22, 2016 45.09 45.79 44.75 45.70 329,754 +0.98(+2.20%)
Nov 21, 2016 44.93 45.44 44.54 44.72 339,115 -0.09(-0.20%)
Nov 18, 2016 44.32 44.88 44.22 44.80 420,084 +0.66(+1.50%)
Nov 17, 2016 44.82 45.05 44.05 44.14 229,288 -0.64(-1.42%)
Nov 16, 2016 44.31 44.83 44.11 44.78 214,527 +0.39(+0.88%)
Nov 15, 2016 45.31 45.65 44.06 44.39 350,492 -0.82(-1.80%)
Nov 14, 2016 43.19 45.27 42.92 45.21 448,775 +1.80(+4.14%)
Nov 11, 2016 43.11 43.98 43.01 43.41 667,822 +0.27(+0.62%)
Nov 10, 2016 44.61 44.61 42.27 43.14 772,806 -1.47(-3.30%)
Nov 09, 2016 44.73 45.25 43.71 44.61 454,265 -1.20(-2.62%)
Nov 08, 2016 46.34 46.34 45.45 45.81 393,803 -0.71(-1.52%)
Nov 07, 2016 46.42 48.76 45.94 46.52 435,734 +0.57(+1.25%)
Nov 04, 2016 45.75 46.42 45.26 45.95 284,879 +0.52(+1.14%)
Nov 03, 2016 45.94 46.02 45.28 45.43 347,899 -0.49(-1.07%)
Nov 02, 2016 46.97 47.20 45.90 45.92 380,451 -0.98(-2.09%)
Nov 01, 2016 47.97 48.13 46.80 46.90 308,700 -1.39(-2.88%)
Oct 31, 2016 47.58 48.46 46.94 48.29 554,960 +0.91(+1.91%)
Oct 28, 2016 47.53 47.90 46.84 47.39 450,946 -0.03(-0.05%)
Oct 27, 2016 49.02 48.81 47.27 47.41 351,462 -1.61(-3.28%)
Oct 26, 2016 49.81 49.81 48.72 49.02 217,596 -0.93(-1.86%)
Oct 25, 2016 50.00 50.02 49.60 49.95 266,912 -0.05(-0.10%)
Oct 24, 2016 49.92 50.41 49.57 50.00 244,117 +0.31(+0.63%)
Oct 21, 2016 49.22 50.04 49.22 49.69 223,494 +0.14(+0.28%)
Oct 20, 2016 49.58 49.92 49.32 49.55 196,289 -0.12(-0.24%)
Oct 19, 2016 49.73 50.24 49.59 49.67 393,957 -0.20(-0.41%)
Oct 18, 2016 49.59 50.23 49.35 49.87 412,171 +0.57(+1.16%)
Oct 17, 2016 49.12 49.67 48.97 49.30 151,841 +0.32(+0.65%)
Oct 14, 2016 49.46 50.01 48.95 48.98 228,380 -0.39(-0.79%)
Oct 13, 2016 48.70 49.80 48.56 49.37 421,778 +0.75(+1.53%)
Oct 12, 2016 47.86 48.65 47.70 48.62 366,824 +0.92(+1.92%)
Oct 11, 2016 48.08 48.38 47.47 47.70 211,247 -0.36(-0.76%)
Oct 10, 2016 47.90 48.40 47.86 48.07 276,152 +0.26(+0.55%)
Oct 07, 2016 47.81 48.36 47.42 47.81 342,182 +0.24(+0.51%)
Oct 06, 2016 47.46 47.82 46.82 47.56 722,826 -0.13(-0.28%)
Oct 05, 2016 49.09 49.09 47.64 47.70 384,059 -1.12(-2.30%)
Oct 04, 2016 49.40 49.41 48.45 48.82 297,024 -0.60(-1.21%)
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.