Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.84 40.55 36.85 38.21 946,896 -2.13(-5.28%)
Mar 30, 2020 41.64 41.64 37.86 40.34 863,830 -0.79(-1.93%)
Mar 27, 2020 38.79 42.31 38.19 41.13 826,859 +0.56(+1.38%)
Mar 26, 2020 37.18 40.58 36.81 40.57 942,319 +3.70(+10.05%)
Mar 25, 2020 32.49 37.91 32.49 36.87 972,433 +4.51(+13.95%)
Mar 24, 2020 29.36 32.62 28.98 32.36 791,073 +4.51(+16.21%)
Mar 23, 2020 28.92 29.05 26.58 27.84 735,063 -0.75(-2.62%)
Mar 20, 2020 29.60 33.37 28.01 28.59 1,159,402 -0.24(-0.84%)
Mar 19, 2020 25.31 29.38 23.72 28.83 1,017,227 +3.46(+13.65%)
Mar 18, 2020 28.45 28.90 24.97 25.37 1,049,607 -4.30(-14.50%)
Mar 17, 2020 30.07 31.94 27.25 29.67 1,249,088 +0.15(+0.51%)
Mar 16, 2020 39.99 40.80 29.10 29.52 880,739 -14.63(-33.13%)
Mar 13, 2020 44.41 45.14 40.75 44.15 1,294,456 +2.25(+5.38%)
Mar 12, 2020 51.41 51.41 41.83 41.90 1,302,391 -11.67(-21.79%)
Mar 11, 2020 57.77 57.78 53.28 53.57 896,503 -5.24(-8.91%)
Mar 10, 2020 60.18 61.22 56.43 58.81 858,337 -0.39(-0.66%)
Mar 09, 2020 61.92 61.98 58.75 59.20 664,278 -5.16(-8.02%)
Mar 06, 2020 64.79 65.05 62.48 64.37 525,930 -1.73(-2.62%)
Mar 05, 2020 65.13 66.18 64.52 66.10 419,126 -0.04(-0.06%)
Mar 04, 2020 64.52 66.57 64.27 66.13 516,080 +2.30(+3.60%)
Mar 03, 2020 62.52 64.18 61.96 63.84 499,513 +1.51(+2.43%)
Mar 02, 2020 61.86 62.40 60.50 62.32 563,718 +0.54(+0.87%)
Feb 28, 2020 62.42 62.85 60.49 61.79 668,921 -1.66(-2.61%)
Feb 27, 2020 66.50 66.91 63.44 63.44 423,847 -3.53(-5.27%)
Feb 26, 2020 67.12 68.50 66.89 66.97 395,444 -0.12(-0.18%)
Feb 25, 2020 68.89 68.89 66.84 67.09 327,692 -1.35(-1.98%)
Feb 24, 2020 68.03 68.72 68.03 68.45 185,127 -0.19(-0.28%)
Feb 21, 2020 68.21 68.80 68.04 68.64 309,923 +0.49(+0.72%)
Feb 20, 2020 67.41 68.25 66.91 68.15 274,505 +1.04(+1.55%)
Feb 19, 2020 67.66 67.66 66.05 67.10 375,629 -0.12(-0.18%)
Feb 18, 2020 67.12 67.24 66.72 67.22 371,414 +0.23(+0.34%)
Feb 14, 2020 66.64 67.00 66.60 67.00 190,081 +0.60(+0.90%)
Feb 13, 2020 65.32 66.65 65.32 66.40 274,846 +0.96(+1.47%)
Feb 12, 2020 65.81 65.96 64.95 65.44 227,213 -0.30(-0.46%)
Feb 11, 2020 66.16 66.53 65.23 65.74 317,489 -0.35(-0.53%)
Feb 10, 2020 65.77 66.19 65.65 66.09 219,725 +0.59(+0.90%)
Feb 07, 2020 65.10 65.75 64.90 65.50 224,208 +0.57(+0.88%)
Feb 06, 2020 64.89 65.14 64.75 64.92 210,929 +0.31(+0.48%)
Feb 05, 2020 64.66 64.86 64.47 64.61 211,603 +0.45(+0.71%)
Feb 04, 2020 63.99 64.30 63.93 64.16 224,332 +0.26(+0.40%)
Feb 03, 2020 63.96 64.38 63.80 63.90 254,329 +0.11(+0.18%)
Jan 31, 2020 64.55 64.95 63.75 63.79 479,105 -0.85(-1.32%)
Jan 30, 2020 64.39 64.83 64.39 64.64 218,786 +0.02(+0.02%)
Jan 29, 2020 64.60 64.99 64.29 64.63 157,334 +0.08(+0.13%)
Jan 28, 2020 64.73 65.02 64.47 64.55 143,476 -0.16(-0.25%)
Jan 27, 2020 64.61 65.19 64.58 64.71 143,109 -0.28(-0.43%)
Jan 24, 2020 64.99 65.27 64.71 64.99 183,467 +0.06(+0.09%)
Jan 23, 2020 64.36 65.09 64.07 64.92 480,385 +0.52(+0.81%)
Jan 22, 2020 64.37 64.70 64.15 64.40 337,814 +0.09(+0.14%)
Jan 21, 2020 63.50 64.31 63.28 64.31 481,639 +0.88(+1.39%)
Jan 17, 2020 63.77 64.06 63.23 63.43 231,483 -0.14(-0.23%)
Jan 16, 2020 63.49 63.67 63.35 63.57 431,552 +0.24(+0.38%)
Jan 15, 2020 63.04 63.63 63.04 63.33 312,751 +0.29(+0.46%)
Jan 14, 2020 63.16 63.21 62.60 63.04 201,909 -0.43(-0.68%)
Jan 13, 2020 62.45 63.52 62.41 63.47 194,003 +1.04(+1.66%)
Jan 10, 2020 61.80 62.46 61.68 62.44 380,559 +0.64(+1.03%)
Jan 09, 2020 61.22 61.85 61.22 61.80 235,527 +0.49(+0.80%)
Jan 08, 2020 61.13 61.57 61.07 61.31 230,805 +0.02(+0.02%)
Jan 07, 2020 61.92 61.92 60.83 61.30 261,175 -0.03(-0.05%)
Jan 06, 2020 61.07 61.61 60.99 61.33 334,340 +0.20(+0.32%)
Jan 03, 2020 60.17 61.41 60.01 61.13 334,262 +0.87(+1.44%)
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.