Skip to main content

National Health Investors (NY: NHI )

60.61 -0.49 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.75 53.60 52.49 53.31 415,884 -0.10(-0.19%)
Feb 25, 2022 53.00 53.56 52.66 53.41 203,216 +0.66(+1.25%)
Feb 24, 2022 52.21 52.99 51.46 52.75 316,736 +0.02(+0.04%)
Feb 23, 2022 53.79 55.02 52.59 52.73 401,856 -0.67(-1.25%)
Feb 22, 2022 54.25 54.30 53.31 53.40 190,275 -1.10(-2.02%)
Feb 18, 2022 54.50 0 -0.47(-0.86%)
Feb 17, 2022 54.99 55.31 54.71 54.97 171,155 -0.41(-0.74%)
Feb 16, 2022 54.24 55.45 54.24 55.38 253,347 +1.41(+2.61%)
Feb 15, 2022 53.60 54.21 53.60 53.97 157,891 +0.64(+1.20%)
Feb 14, 2022 54.44 54.77 53.12 53.33 236,722 -1.11(-2.04%)
Feb 11, 2022 53.55 54.75 53.55 54.44 208,714 +1.07(+2.00%)
Feb 10, 2022 53.81 54.82 53.19 53.37 310,559 -1.13(-2.07%)
Feb 09, 2022 53.66 54.55 53.51 54.50 441,838 +1.24(+2.33%)
Feb 08, 2022 53.67 53.69 53.06 53.26 266,545 -0.35(-0.65%)
Feb 07, 2022 53.34 54.00 53.26 53.61 220,691 +0.20(+0.37%)
Feb 04, 2022 54.00 54.38 52.52 53.41 446,185 -0.99(-1.82%)
Feb 03, 2022 56.23 54.19 54.40 398,275 -2.03(-3.60%)
Feb 02, 2022 57.03 57.16 56.10 56.43 312,388 -0.30(-0.53%)
Feb 01, 2022 57.53 57.72 56.63 56.73 326,461 -1.10(-1.90%)
Jan 31, 2022 57.14 57.93 57.83 363,167 +0.21(+0.36%)
Jan 28, 2022 57.30 57.64 55.69 57.62 419,643 +0.46(+0.80%)
Jan 27, 2022 58.30 58.79 56.80 57.16 268,374 -0.12(-0.21%)
Jan 26, 2022 58.92 59.87 57.17 57.28 331,174 -1.49(-2.54%)
Jan 25, 2022 58.03 59.18 57.31 58.77 241,530 +0.13(+0.22%)
Jan 24, 2022 58.10 58.85 56.65 58.64 359,486 -0.11(-0.19%)
Jan 21, 2022 58.48 59.09 58.01 58.75 302,735 +0.23(+0.39%)
Jan 20, 2022 59.78 60.10 58.48 58.52 361,623 -1.47(-2.45%)
Jan 19, 2022 60.56 60.86 59.64 59.99 278,377 -0.51(-0.84%)
Jan 18, 2022 60.62 60.89 60.01 60.50 417,077 -0.09(-0.15%)
Jan 14, 2022 60.59 0 +0.82(+1.37%)
Jan 13, 2022 59.01 60.55 59.01 59.77 198,980 +0.92(+1.56%)
Jan 12, 2022 60.13 60.75 58.82 58.85 350,880 -1.42(-2.36%)
Jan 11, 2022 61.72 61.72 59.59 60.27 509,377 -1.18(-1.92%)
Jan 10, 2022 60.90 61.46 60.45 61.45 226,647 +0.45(+0.74%)
Jan 07, 2022 59.99 61.28 59.75 61.00 301,960 +1.73(+2.92%)
Jan 06, 2022 59.64 60.00 59.02 59.27 187,579 +0.11(+0.19%)
Jan 05, 2022 59.12 60.28 59.05 59.16 257,687 +0.23(+0.39%)
Jan 04, 2022 58.24 59.48 58.24 58.93 274,076 +0.65(+1.12%)
Jan 03, 2022 57.53 58.36 56.90 58.28 261,893 +0.81(+1.41%)
Dec 31, 2021 57.06 57.79 57.05 57.47 452,148 +0.19(+0.33%)
Dec 30, 2021 57.00 57.51 56.89 57.28 459,408 -0.44(-0.76%)
Dec 29, 2021 57.50 57.75 56.95 57.72 216,534 +0.30(+0.52%)
Dec 28, 2021 56.70 57.47 56.47 57.42 153,744 +0.47(+0.83%)
Dec 27, 2021 56.00 56.98 55.63 56.95 240,241 +0.95(+1.70%)
Dec 23, 2021 56.10 56.25 55.71 56.00 173,667 -0.07(-0.12%)
Dec 22, 2021 56.54 56.74 55.53 56.07 246,392 -0.46(-0.81%)
Dec 21, 2021 55.97 56.85 55.69 56.53 260,520 +1.25(+2.26%)
Dec 20, 2021 55.82 56.02 54.55 55.28 407,259 -1.81(-3.17%)
Dec 17, 2021 55.69 57.20 55.34 57.09 615,931 +1.38(+2.48%)
Dec 16, 2021 54.96 55.96 54.82 55.71 421,741 +0.87(+1.59%)
Dec 15, 2021 53.88 55.08 53.75 54.84 262,527 +0.92(+1.71%)
Dec 14, 2021 55.10 55.72 53.50 53.92 303,073 -1.15(-2.09%)
Dec 13, 2021 54.76 55.68 54.59 55.07 407,132 -0.01(-0.02%)
Dec 10, 2021 55.86 56.37 54.91 55.08 350,990 -0.49(-0.88%)
Dec 09, 2021 55.38 56.36 55.38 55.57 367,017 -0.69(-1.23%)
Dec 08, 2021 55.18 56.78 55.01 56.26 290,809 +0.91(+1.64%)
Dec 07, 2021 55.77 56.00 54.97 55.35 338,694 -0.51(-0.91%)
Dec 06, 2021 54.07 56.22 53.79 55.86 427,215 +2.40(+4.49%)
Dec 03, 2021 53.30 54.05 53.00 53.46 332,097 +0.22(+0.41%)
Dec 02, 2021 51.56 53.72 51.11 53.24 368,822 +2.28(+4.47%)
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.