Skip to main content

National Health Investors (NY: NHI )

62.40 +0.58 (+0.94%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.67 50.97 49.59 50.87 283,583 +0.03(+0.05%)
May 30, 2018 50.52 51.04 50.27 50.84 254,315 +0.45(+0.89%)
May 29, 2018 49.79 50.44 49.56 50.39 200,027 +0.60(+1.20%)
May 25, 2018 49.79 49.79 49.79 0 +0.36(+0.72%)
May 24, 2018 49.50 49.56 49.06 49.43 398,833 +0.09(+0.18%)
May 23, 2018 48.86 49.61 48.63 49.34 440,963 +0.62(+1.27%)
May 22, 2018 48.16 48.99 47.94 48.72 380,822 +0.46(+0.96%)
May 21, 2018 47.82 48.52 47.33 48.26 239,316 +0.59(+1.23%)
May 18, 2018 47.92 48.09 47.44 47.68 146,286 -0.06(-0.12%)
May 17, 2018 47.99 48.12 47.59 47.73 137,991 -0.23(-0.49%)
May 16, 2018 48.04 48.16 47.83 47.97 195,958 +0.06(+0.12%)
May 15, 2018 48.08 48.08 47.56 47.91 305,694 -0.35(-0.73%)
May 14, 2018 48.70 48.76 48.06 48.26 286,756 -0.43(-0.89%)
May 11, 2018 49.65 49.76 48.59 48.70 264,765 -0.25(-0.51%)
May 10, 2018 48.98 49.10 48.77 48.95 216,270 +0.16(+0.32%)
May 09, 2018 48.38 49.00 47.81 48.79 275,040 +0.32(+0.67%)
May 08, 2018 48.58 48.89 47.33 48.46 316,002 +0.57(+1.19%)
May 07, 2018 47.92 48.06 47.63 47.89 508,022 +0.06(+0.13%)
May 04, 2018 47.30 48.02 47.30 47.83 188,063 +0.54(+1.14%)
May 03, 2018 47.14 47.47 47.02 47.29 182,556 +0.07(+0.15%)
May 02, 2018 47.51 47.59 46.69 47.22 240,720 -0.43(-0.90%)
May 01, 2018 47.06 47.86 46.82 47.65 242,533 +0.61(+1.29%)
Apr 30, 2018 47.08 47.34 46.70 47.04 251,118 +0.01(+0.03%)
Apr 27, 2018 46.18 47.09 46.18 47.03 429,093 +0.97(+2.11%)
Apr 26, 2018 45.81 46.31 45.69 46.06 132,817 +0.34(+0.75%)
Apr 25, 2018 45.73 45.83 45.28 45.71 127,422 -0.10(-0.21%)
Apr 24, 2018 45.33 45.93 45.02 45.81 199,505 +0.67(+1.48%)
Apr 23, 2018 45.22 45.44 44.86 45.14 172,709 -0.08(-0.18%)
Apr 20, 2018 45.74 46.13 44.96 45.22 258,241 -0.65(-1.43%)
Apr 19, 2018 46.51 46.60 45.51 45.88 228,857 -0.72(-1.54%)
Apr 18, 2018 46.82 46.86 46.54 46.60 149,655 -0.15(-0.32%)
Apr 17, 2018 46.65 47.06 46.49 46.75 271,258 +0.00(+0.00%)
Apr 16, 2018 46.27 46.91 46.14 46.75 185,812 +0.61(+1.31%)
Apr 13, 2018 45.91 46.15 45.56 46.14 181,824 +0.28(+0.62%)
Apr 12, 2018 46.77 46.77 45.72 45.86 256,055 -0.88(-1.87%)
Apr 11, 2018 46.57 47.13 46.57 46.73 290,501 +0.00(+0.00%)
Apr 10, 2018 46.66 47.03 46.26 46.73 705,784 +0.23(+0.49%)
Apr 09, 2018 46.83 46.90 46.25 46.51 260,767 -0.23(-0.49%)
Apr 06, 2018 46.75 47.28 46.64 46.73 239,078 -0.01(-0.03%)
Apr 05, 2018 46.80 46.80 46.26 46.75 349,843 -0.03(-0.06%)
Apr 04, 2018 45.83 46.91 45.83 46.77 286,011 +0.74(+1.62%)
Apr 03, 2018 45.64 46.40 45.03 46.03 291,336 +0.65(+1.44%)
Apr 02, 2018 46.39 46.55 45.16 45.38 241,746 -0.99(-2.14%)
Mar 29, 2018 46.37 46.37 46.37 0 -0.32(-0.68%)
Mar 28, 2018 45.41 46.82 45.33 46.69 500,117 +1.60(+3.55%)
Mar 27, 2018 44.96 45.79 44.50 45.09 618,636 +0.08(+0.18%)
Mar 26, 2018 45.01 45.09 44.60 45.01 473,449 +0.21(+0.47%)
Mar 23, 2018 45.51 45.66 44.73 44.79 701,658 -0.74(-1.62%)
Mar 22, 2018 45.33 46.57 45.33 45.53 523,188 +0.02(+0.04%)
Mar 21, 2018 45.89 46.01 45.20 45.51 280,714 -0.53(-1.15%)
Mar 20, 2018 46.79 46.96 45.80 46.04 307,450 -0.68(-1.45%)
Mar 19, 2018 46.79 47.01 46.33 46.72 219,589 -0.18(-0.39%)
Mar 16, 2018 46.48 46.98 46.31 46.91 370,541 +0.33(+0.71%)
Mar 15, 2018 46.45 46.74 46.31 46.57 323,663 +0.09(+0.19%)
Mar 14, 2018 46.31 46.82 46.20 46.48 296,724 +0.14(+0.31%)
Mar 13, 2018 46.58 46.89 46.15 46.34 267,428 -0.23(-0.50%)
Mar 12, 2018 46.21 46.73 46.15 46.57 241,420 +0.28(+0.60%)
Mar 09, 2018 46.43 46.43 46.06 46.29 380,655 +0.11(+0.24%)
Mar 08, 2018 46.37 46.57 45.90 46.19 235,164 -0.17(-0.37%)
Mar 07, 2018 46.46 46.36 355,023 +0.66(+1.44%)
Mar 06, 2018 45.36 45.81 44.70 45.70 268,933 +0.41(+0.90%)
Mar 05, 2018 44.46 45.36 44.04 45.29 331,069 +0.79(+1.78%)
Mar 02, 2018 44.29 44.71 44.02 44.50 256,307 +0.05(+0.12%)
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.