Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.75 45.75 45.75 0 -0.31(-0.68%)
Mar 28, 2018 44.80 46.19 44.72 46.06 506,888 +1.58(+3.55%)
Mar 27, 2018 44.36 45.17 43.90 44.48 627,012 +0.08(+0.18%)
Mar 26, 2018 44.40 44.48 44.01 44.40 479,860 +0.21(+0.47%)
Mar 23, 2018 44.91 45.05 44.13 44.20 711,159 -0.73(-1.62%)
Mar 22, 2018 44.73 45.94 44.73 44.93 530,272 +0.02(+0.04%)
Mar 21, 2018 45.28 45.39 44.60 44.91 284,515 -0.52(-1.15%)
Mar 20, 2018 46.16 46.33 45.19 45.43 311,613 -0.67(-1.45%)
Mar 19, 2018 46.16 46.39 45.71 46.10 222,562 -0.18(-0.39%)
Mar 16, 2018 45.86 46.35 45.69 46.28 375,558 +0.33(+0.71%)
Mar 15, 2018 45.83 46.11 45.70 45.95 328,046 +0.09(+0.19%)
Mar 14, 2018 45.69 46.19 45.58 45.86 300,742 +0.14(+0.31%)
Mar 13, 2018 45.96 46.26 45.54 45.72 271,049 -0.23(-0.50%)
Mar 12, 2018 45.60 46.10 45.54 45.95 244,689 +0.27(+0.60%)
Mar 09, 2018 45.81 45.81 45.45 45.68 385,810 +0.11(+0.24%)
Mar 08, 2018 45.75 45.94 45.28 45.57 238,348 -0.17(-0.37%)
Mar 07, 2018 45.84 45.74 359,830 +0.65(+1.44%)
Mar 06, 2018 44.76 45.20 44.11 45.09 272,574 +0.40(+0.90%)
Mar 05, 2018 43.86 44.75 43.45 44.69 335,551 +0.78(+1.78%)
Mar 02, 2018 43.69 44.12 43.43 43.90 259,778 +0.05(+0.12%)
Mar 01, 2018 43.14 44.22 43.07 43.85 361,334 +0.41(+0.94%)
Feb 28, 2018 43.72 43.92 43.12 43.44 966,418 +0.04(+0.09%)
Feb 27, 2018 44.21 44.38 43.27 43.40 690,027 -1.00(-2.26%)
Feb 26, 2018 44.77 44.77 43.81 44.40 541,701 +0.21(+0.47%)
Feb 23, 2018 43.77 44.29 43.60 44.20 281,155 +0.60(+1.38%)
Feb 22, 2018 43.59 44.20 43.18 43.59 398,713 +0.19(+0.45%)
Feb 21, 2018 43.27 44.06 42.86 43.40 667,308 +0.32(+0.75%)
Feb 20, 2018 43.80 44.22 43.03 43.08 585,875 -0.94(-2.13%)
Feb 16, 2018 44.02 44.02 44.02 0 +0.96(+2.22%)
Feb 15, 2018 42.52 43.31 42.19 43.06 586,496 +0.65(+1.53%)
Feb 14, 2018 42.80 42.90 42.24 42.41 466,132 -0.85(-1.97%)
Feb 13, 2018 42.88 43.49 42.52 43.26 520,509 +0.27(+0.62%)
Feb 12, 2018 43.98 44.00 42.00 42.99 766,483 -0.73(-1.67%)
Feb 09, 2018 43.39 44.08 42.88 43.72 639,556 +0.46(+1.07%)
Feb 08, 2018 44.52 44.88 43.24 43.26 335,798 -1.37(-3.08%)
Feb 07, 2018 44.35 44.72 44.24 44.63 355,472 +0.21(+0.47%)
Feb 06, 2018 44.20 45.03 43.79 44.42 462,554 -0.83(-1.83%)
Feb 05, 2018 45.98 46.19 44.65 45.25 240,445 -0.80(-1.74%)
Feb 02, 2018 45.73 46.12 45.28 46.06 298,958 +0.01(+0.03%)
Feb 01, 2018 47.24 47.50 45.90 46.04 405,289 -1.19(-2.51%)
Jan 31, 2018 46.76 47.23 46.41 47.23 475,750 +0.76(+1.63%)
Jan 30, 2018 46.73 46.78 46.43 46.47 341,566 -0.39(-0.83%)
Jan 29, 2018 47.22 47.25 46.71 46.86 320,262 -0.47(-0.99%)
Jan 26, 2018 48.19 48.19 47.27 47.33 363,986 -0.70(-1.46%)
Jan 25, 2018 47.78 48.16 47.58 48.03 233,541 +0.29(+0.60%)
Jan 24, 2018 48.38 48.41 47.66 47.75 241,940 -0.64(-1.31%)
Jan 23, 2018 47.62 48.48 47.50 48.38 507,375 +0.90(+1.89%)
Jan 22, 2018 46.74 47.52 46.72 47.48 336,111 +0.74(+1.59%)
Jan 19, 2018 46.72 47.05 46.55 46.74 395,664 -0.09(-0.20%)
Jan 18, 2018 47.54 47.61 46.66 46.83 385,399 -0.74(-1.55%)
Jan 17, 2018 47.02 47.75 47.02 47.57 386,089 +0.66(+1.40%)
Jan 16, 2018 46.77 47.50 46.77 46.91 425,277 +0.21(+0.46%)
Jan 12, 2018 46.70 46.70 46.70 0 -0.92(-1.93%)
Jan 11, 2018 47.74 47.85 47.50 47.62 460,076 -0.03(-0.06%)
Jan 10, 2018 48.29 48.53 47.55 47.64 520,126 -0.86(-1.77%)
Jan 09, 2018 49.52 49.67 48.48 48.50 439,488 -1.16(-2.33%)
Jan 08, 2018 49.53 50.04 49.29 49.66 218,143 +0.09(+0.19%)
Jan 05, 2018 49.94 50.09 49.48 49.57 269,080 -0.34(-0.68%)
Jan 04, 2018 50.87 50.94 49.87 49.91 304,199 -0.74(-1.47%)
Jan 03, 2018 50.75 51.25 50.40 50.65 323,059 -0.09(-0.18%)
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.