Skip to main content

National Health Investors (NY: NHI )

62.44 +0.62 (+1.00%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.23 47.60 47.03 47.51 370,045 +0.41(+0.86%)
Mar 30, 2017 47.23 47.35 46.77 47.10 302,708 -0.14(-0.29%)
Mar 29, 2017 45.95 47.35 45.89 47.24 803,398 +1.35(+2.94%)
Mar 28, 2017 46.34 46.62 45.75 45.89 612,227 -0.35(-0.75%)
Mar 27, 2017 46.45 47.03 46.12 46.24 1,032,262 -0.19(-0.42%)
Mar 24, 2017 46.37 46.63 46.22 46.43 410,002 +0.06(+0.14%)
Mar 23, 2017 45.90 46.85 45.74 46.37 351,684 +0.43(+0.94%)
Mar 22, 2017 45.82 45.99 45.36 45.94 415,370 +0.32(+0.69%)
Mar 21, 2017 45.83 46.00 45.60 45.62 391,924 -0.12(-0.25%)
Mar 20, 2017 45.99 46.14 45.61 45.74 265,625 -0.14(-0.31%)
Mar 17, 2017 45.59 46.11 45.28 45.88 299,346 +0.26(+0.58%)
Mar 16, 2017 45.46 45.84 45.17 45.61 291,471 +0.01(+0.03%)
Mar 15, 2017 44.81 45.80 44.76 45.60 233,430 +0.88(+1.96%)
Mar 14, 2017 44.80 44.96 44.56 44.72 141,640 -0.19(-0.43%)
Mar 13, 2017 44.83 45.14 44.50 44.92 354,866 +0.06(+0.13%)
Mar 10, 2017 45.22 45.54 44.74 44.86 358,325 -0.01(-0.03%)
Mar 09, 2017 45.55 45.96 44.68 44.87 389,037 -0.70(-1.54%)
Mar 08, 2017 46.53 46.60 45.57 45.57 383,661 -1.10(-2.35%)
Mar 07, 2017 47.34 47.46 46.65 46.67 534,066 -0.82(-1.73%)
Mar 06, 2017 47.76 47.93 47.17 47.49 344,762 -0.55(-1.16%)
Mar 03, 2017 48.05 48.07 47.45 48.05 217,853 -0.05(-0.09%)
Mar 02, 2017 48.32 48.34 47.87 48.09 288,836 -0.43(-0.88%)
Mar 01, 2017 48.64 49.00 48.23 48.52 410,681 -0.35(-0.71%)
Feb 28, 2017 48.46 49.01 48.09 48.87 1,011,079 +0.46(+0.96%)
Feb 27, 2017 48.50 48.72 48.16 48.40 668,133 -0.12(-0.24%)
Feb 24, 2017 48.14 48.57 47.94 48.52 626,097 +0.31(+0.64%)
Feb 23, 2017 48.57 48.57 47.60 48.21 490,626 -0.05(-0.11%)
Feb 22, 2017 48.10 48.63 47.88 48.26 451,804 +0.16(+0.34%)
Feb 21, 2017 47.96 48.27 47.21 48.10 374,079 +0.14(+0.30%)
Feb 17, 2017 47.96 47.96 47.96 0 +0.21(+0.45%)
Feb 16, 2017 47.33 48.08 47.33 47.74 196,739 +0.53(+1.12%)
Feb 15, 2017 46.83 47.32 46.52 47.21 286,683 +0.10(+0.22%)
Feb 14, 2017 47.79 47.79 46.92 47.11 423,867 -0.77(-1.62%)
Feb 13, 2017 48.16 48.18 47.56 47.89 644,085 -0.14(-0.28%)
Feb 10, 2017 47.74 48.15 47.58 48.02 328,747 +0.34(+0.70%)
Feb 09, 2017 48.46 48.90 47.63 47.69 385,901 -0.99(-2.03%)
Feb 08, 2017 48.53 48.97 48.13 48.67 327,264 +0.34(+0.71%)
Feb 07, 2017 48.13 48.61 48.07 48.33 305,493 +0.31(+0.65%)
Feb 06, 2017 47.95 48.22 47.70 48.02 161,584 +0.03(+0.07%)
Feb 03, 2017 47.90 48.16 47.53 47.99 200,169 +0.43(+0.90%)
Feb 02, 2017 46.90 47.65 46.67 47.56 267,963 +0.90(+1.94%)
Feb 01, 2017 47.79 48.22 46.58 46.66 278,959 -1.09(-2.28%)
Jan 31, 2017 47.42 48.43 47.28 47.75 291,383 +0.35(+0.74%)
Jan 30, 2017 47.24 47.66 46.92 47.40 257,093 -0.08(-0.16%)
Jan 27, 2017 47.98 47.98 47.18 47.48 193,105 -0.30(-0.63%)
Jan 26, 2017 48.59 48.84 47.68 47.78 252,575 -0.77(-1.59%)
Jan 25, 2017 48.75 48.90 48.50 48.56 227,353 -0.19(-0.38%)
Jan 24, 2017 48.69 48.88 48.25 48.74 218,359 +0.07(+0.15%)
Jan 23, 2017 48.41 48.76 48.18 48.67 297,623 +0.39(+0.80%)
Jan 20, 2017 47.54 48.39 47.54 48.29 269,930 +0.64(+1.34%)
Jan 19, 2017 48.10 48.28 47.47 47.65 137,661 -0.57(-1.19%)
Jan 18, 2017 48.36 48.61 48.09 48.22 175,716 -0.13(-0.27%)
Jan 17, 2017 47.55 48.36 47.55 48.35 273,726 +0.88(+1.86%)
Jan 13, 2017 47.47 47.47 47.47 0 -0.23(-0.49%)
Jan 12, 2017 47.20 48.07 46.63 47.70 345,777 +0.71(+1.51%)
Jan 11, 2017 46.96 47.83 46.88 46.99 367,484 +0.08(+0.18%)
Jan 10, 2017 47.34 47.77 46.88 46.90 401,641 -0.54(-1.13%)
Jan 09, 2017 48.34 48.34 47.42 47.44 300,074 -0.61(-1.26%)
Jan 06, 2017 48.69 48.80 48.03 48.05 288,000 -0.80(-1.64%)
Jan 05, 2017 48.82 49.06 48.05 48.85 303,440 -0.12(-0.25%)
Jan 04, 2017 48.28 49.00 48.08 48.97 366,288 +0.85(+1.76%)
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.