Skip to main content

National Health Investors (NY: NHI )

62.40 +0.58 (+0.94%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.99 60.80 59.44 59.67 562,855 -0.49(-0.81%)
Mar 30, 2021 60.08 60.73 59.77 60.16 299,090 -0.49(-0.81%)
Mar 29, 2021 61.93 62.23 60.31 60.65 316,645 -1.27(-2.05%)
Mar 26, 2021 60.56 61.94 60.27 61.92 406,734 +1.90(+3.17%)
Mar 25, 2021 59.57 60.34 58.65 60.01 340,166 +0.33(+0.56%)
Mar 24, 2021 59.60 61.14 59.60 59.68 356,943 +0.09(+0.15%)
Mar 23, 2021 59.07 60.22 59.07 59.59 340,336 +0.06(+0.10%)
Mar 22, 2021 59.88 60.18 58.87 59.53 385,765 -0.38(-0.64%)
Mar 19, 2021 61.28 61.93 59.79 59.92 816,542 -1.36(-2.22%)
Mar 18, 2021 61.97 62.47 60.89 61.27 374,064 -0.93(-1.49%)
Mar 17, 2021 61.45 62.36 60.68 62.20 378,833 +0.59(+0.95%)
Mar 16, 2021 63.19 63.30 60.41 61.62 605,986 -1.68(-2.66%)
Mar 15, 2021 62.07 63.89 62.07 63.30 443,470 +1.34(+2.17%)
Mar 12, 2021 60.27 61.99 59.98 61.96 557,968 +1.80(+2.99%)
Mar 11, 2021 60.80 61.35 60.05 60.16 331,427 -0.57(-0.94%)
Mar 10, 2021 59.37 60.91 59.00 60.73 533,858 +1.56(+2.64%)
Mar 09, 2021 59.69 60.32 59.05 59.17 523,184 -0.59(-0.98%)
Mar 08, 2021 58.28 60.25 57.74 59.75 575,122 +1.98(+3.42%)
Mar 05, 2021 57.55 58.23 56.61 57.78 564,485 +0.75(+1.31%)
Mar 04, 2021 57.02 58.29 56.31 57.03 466,748 +0.07(+0.11%)
Mar 03, 2021 56.07 57.47 55.66 56.96 404,757 +0.90(+1.61%)
Mar 02, 2021 55.91 56.56 55.34 56.06 555,487 -0.06(-0.10%)
Mar 01, 2021 56.66 57.35 56.07 56.12 386,461 +0.59(+1.07%)
Feb 26, 2021 56.40 56.88 55.52 55.52 395,791 -0.76(-1.34%)
Feb 25, 2021 57.97 58.28 56.08 56.28 228,714 -1.39(-2.41%)
Feb 24, 2021 55.15 57.70 55.15 57.67 341,993 +2.53(+4.59%)
Feb 23, 2021 56.36 58.47 55.04 55.14 544,295 -1.62(-2.85%)
Feb 22, 2021 55.49 57.40 55.39 56.76 386,654 +1.27(+2.29%)
Feb 19, 2021 55.79 55.86 55.36 55.49 208,285 -0.11(-0.19%)
Feb 18, 2021 55.30 56.12 55.30 55.60 345,889 +0.11(+0.21%)
Feb 17, 2021 55.85 56.34 55.37 55.48 295,461 -0.63(-1.12%)
Feb 16, 2021 57.34 57.34 55.78 56.11 300,449 -0.89(-1.56%)
Feb 12, 2021 57.11 57.42 56.37 57.00 391,365 -0.32(-0.55%)
Feb 11, 2021 56.75 57.47 56.54 57.31 264,882 +0.65(+1.15%)
Feb 10, 2021 56.32 56.99 55.91 56.66 313,586 +0.62(+1.10%)
Feb 09, 2021 55.52 56.11 55.08 56.05 258,115 +0.74(+1.34%)
Feb 08, 2021 55.56 55.63 54.92 55.30 266,409 -0.36(-0.64%)
Feb 05, 2021 55.63 55.91 55.21 55.66 281,689 +0.26(+0.47%)
Feb 04, 2021 54.78 55.40 54.49 55.40 485,718 +0.77(+1.41%)
Feb 03, 2021 54.08 54.66 53.47 54.63 268,072 +0.05(+0.09%)
Feb 02, 2021 54.97 54.97 53.95 54.58 295,631 -0.17(-0.31%)
Feb 01, 2021 52.87 54.78 52.69 54.75 378,714 +2.02(+3.82%)
Jan 29, 2021 52.34 53.88 52.05 52.73 424,317 -0.63(-1.17%)
Jan 28, 2021 52.75 54.04 52.62 53.36 275,238 +0.69(+1.31%)
Jan 27, 2021 53.42 53.79 52.57 52.67 409,287 -1.26(-2.34%)
Jan 26, 2021 54.55 54.97 53.71 53.93 178,390 -0.55(-1.01%)
Jan 25, 2021 54.32 54.95 53.49 54.48 292,698 +0.16(+0.30%)
Jan 22, 2021 53.21 54.41 53.04 54.32 296,321 +0.78(+1.46%)
Jan 21, 2021 53.84 54.07 53.26 53.54 330,731 -0.58(-1.07%)
Jan 20, 2021 53.43 54.59 53.42 54.12 264,023 +0.72(+1.34%)
Jan 19, 2021 55.51 55.51 53.39 53.40 434,840 -1.78(-3.23%)
Jan 15, 2021 54.44 55.40 54.13 55.18 324,354 +0.47(+0.86%)
Jan 14, 2021 55.01 55.26 54.28 54.71 258,093 +0.28(+0.52%)
Jan 13, 2021 53.07 54.70 53.07 54.43 433,800 +0.59(+1.10%)
Jan 12, 2021 53.54 53.88 53.00 53.83 353,365 +0.54(+1.01%)
Jan 11, 2021 54.09 54.49 53.08 53.30 383,531 -0.89(-1.64%)
Jan 08, 2021 53.42 54.44 53.30 54.18 314,764 -0.18(-0.33%)
Jan 07, 2021 55.54 55.70 54.09 54.36 531,006 -1.57(-2.81%)
Jan 06, 2021 55.39 56.37 55.00 55.93 368,446 +1.17(+2.14%)
Jan 05, 2021 54.36 55.30 54.22 54.76 329,393 +0.60(+1.11%)
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.