Skip to main content

National Health Investors (NY: NHI )

83.72 -1.44 (-1.69%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.92 54.44 53.70 54.10 346,976 +0.22(+0.40%)
Apr 29, 2019 53.99 54.33 53.73 53.89 308,565 -0.10(-0.19%)
Apr 26, 2019 54.16 54.51 53.85 53.99 305,738 +0.02(+0.04%)
Apr 25, 2019 53.65 53.98 53.23 53.97 248,526 +0.04(+0.08%)
Apr 24, 2019 53.62 54.56 53.50 53.93 215,457 +0.56(+1.05%)
Apr 23, 2019 53.49 53.84 53.01 53.37 281,307 +0.27(+0.50%)
Apr 22, 2019 53.81 53.91 52.81 53.10 288,226 -0.71(-1.32%)
Apr 18, 2019 53.47 54.15 53.47 53.81 257,500 +0.31(+0.58%)
Apr 17, 2019 54.69 54.69 53.39 53.50 294,228 -1.19(-2.18%)
Apr 16, 2019 55.68 55.83 54.33 54.69 191,565 -0.93(-1.68%)
Apr 15, 2019 55.57 55.67 55.30 55.62 185,305 +0.10(+0.18%)
Apr 12, 2019 55.86 55.87 55.10 55.52 499,108 -0.34(-0.60%)
Apr 11, 2019 55.90 56.05 55.62 55.86 195,718 -0.07(-0.13%)
Apr 10, 2019 55.58 56.06 55.58 55.93 224,830 +0.46(+0.83%)
Apr 09, 2019 55.47 55.70 55.32 55.47 347,211 +0.00(+0.00%)
Apr 08, 2019 56.03 56.28 55.31 55.47 145,640 -0.70(-1.24%)
Apr 05, 2019 55.80 56.22 55.59 56.17 246,068 +0.34(+0.60%)
Apr 04, 2019 56.17 56.29 55.41 55.83 192,256 -0.29(-0.52%)
Apr 03, 2019 56.41 56.51 55.94 56.13 346,714 -0.21(-0.37%)
Apr 02, 2019 56.18 56.44 55.37 56.34 215,734 +0.24(+0.42%)
Apr 01, 2019 56.36 56.49 55.44 56.10 277,354 -0.24(-0.43%)
Mar 29, 2019 56.92 56.97 56.19 56.34 250,251 -0.52(-0.91%)
Mar 28, 2019 56.54 56.87 56.06 56.86 214,145 +0.49(+0.88%)
Mar 27, 2019 56.57 56.59 55.98 56.36 264,264 -0.16(-0.29%)
Mar 26, 2019 56.27 56.64 56.17 56.53 213,782 +0.48(+0.86%)
Mar 25, 2019 55.39 56.13 55.25 56.05 317,534 +0.67(+1.21%)
Mar 22, 2019 56.50 56.78 55.35 55.37 323,386 -1.08(-1.91%)
Mar 21, 2019 55.55 56.63 55.51 56.45 337,774 +0.91(+1.64%)
Mar 20, 2019 55.40 56.24 54.85 55.54 418,253 +0.19(+0.35%)
Mar 19, 2019 55.25 55.34 54.86 55.34 473,955 +0.12(+0.22%)
Mar 18, 2019 55.59 55.77 54.79 55.22 233,380 -0.43(-0.78%)
Mar 15, 2019 55.98 56.15 55.38 55.66 660,053 -0.43(-0.77%)
Mar 14, 2019 56.05 56.33 55.56 56.09 271,999 +0.21(+0.37%)
Mar 13, 2019 55.37 55.90 55.21 55.88 408,064 +0.55(+1.00%)
Mar 12, 2019 55.37 55.52 55.07 55.33 167,018 +0.08(+0.15%)
Mar 11, 2019 54.99 55.27 54.86 55.25 259,573 +0.46(+0.84%)
Mar 08, 2019 54.20 54.91 54.15 54.79 177,022 +0.48(+0.89%)
Mar 07, 2019 54.79 55.38 54.20 54.30 259,616 -0.23(-0.42%)
Mar 06, 2019 55.13 55.32 54.51 54.53 248,849 -0.50(-0.90%)
Mar 05, 2019 55.20 55.63 54.98 55.03 293,072 -0.18(-0.32%)
Mar 04, 2019 55.39 55.39 54.68 55.20 356,677 -0.06(-0.12%)
Mar 01, 2019 55.32 55.68 54.83 55.27 365,628 +0.04(+0.06%)
Feb 28, 2019 56.02 56.28 55.22 55.23 958,761 -0.69(-1.24%)
Feb 27, 2019 56.04 56.13 55.47 55.92 164,047 -0.36(-0.64%)
Feb 26, 2019 56.88 56.97 56.27 56.29 198,582 -0.40(-0.71%)
Feb 25, 2019 57.56 57.56 56.47 56.69 188,361 -0.80(-1.39%)
Feb 22, 2019 56.99 57.60 56.80 57.49 397,134 +0.89(+1.58%)
Feb 21, 2019 55.27 56.64 55.01 56.60 308,882 +0.88(+1.58%)
Feb 20, 2019 56.32 56.37 55.16 55.72 612,897 -1.17(-2.07%)
Feb 19, 2019 59.44 59.44 56.34 56.89 632,710 -2.97(-4.95%)
Feb 15, 2019 59.27 59.86 58.75 59.86 347,121 +0.95(+1.61%)
Feb 14, 2019 58.66 59.03 58.40 58.91 203,438 +0.47(+0.80%)
Feb 13, 2019 58.01 58.47 57.92 58.44 155,920 +0.35(+0.60%)
Feb 12, 2019 59.08 59.08 57.86 58.10 228,465 -0.94(-1.59%)
Feb 11, 2019 59.05 59.35 58.78 59.04 227,649 +0.00(+0.00%)
Feb 08, 2019 59.20 59.62 58.77 59.04 153,287 -0.28(-0.48%)
Feb 07, 2019 58.34 59.33 58.14 59.32 319,374 +0.88(+1.50%)
Feb 06, 2019 58.53 58.69 57.94 58.44 157,919 -0.02(-0.04%)
Feb 05, 2019 58.51 58.53 58.03 58.47 184,652 -0.03(-0.05%)
Feb 04, 2019 57.74 58.66 57.52 58.49 176,883 +0.65(+1.13%)
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.