Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 58.28 58.69 57.64 57.72 236,382 -0.52(-0.90%)
Jul 30, 2019 57.56 58.35 57.56 58.25 264,780 +0.66(+1.15%)
Jul 29, 2019 57.88 58.18 57.48 57.59 130,421 -0.04(-0.06%)
Jul 26, 2019 57.37 57.70 57.13 57.62 192,658 +0.42(+0.74%)
Jul 25, 2019 57.78 57.78 57.10 57.20 150,910 -0.68(-1.17%)
Jul 24, 2019 57.97 57.97 57.35 57.88 174,806 -0.04(-0.06%)
Jul 23, 2019 57.32 57.94 57.15 57.91 191,808 +0.66(+1.16%)
Jul 22, 2019 57.23 57.43 56.98 57.25 129,775 +0.17(+0.29%)
Jul 19, 2019 57.92 58.03 56.90 57.08 207,784 -1.00(-1.72%)
Jul 18, 2019 57.79 58.19 57.58 58.08 152,894 +0.20(+0.34%)
Jul 17, 2019 57.75 57.98 57.16 57.88 179,414 +0.20(+0.34%)
Jul 16, 2019 57.45 58.08 57.26 57.69 197,738 -0.03(-0.05%)
Jul 15, 2019 58.36 58.61 57.48 57.72 298,502 -0.52(-0.90%)
Jul 12, 2019 58.28 58.43 57.86 58.24 312,433 -0.03(-0.05%)
Jul 11, 2019 59.01 59.01 58.09 58.27 331,090 -0.79(-1.33%)
Jul 10, 2019 58.34 59.15 57.80 59.06 417,196 +0.90(+1.55%)
Jul 09, 2019 58.03 58.21 57.86 58.15 484,042 +0.12(+0.20%)
Jul 08, 2019 57.74 58.18 57.74 58.04 313,515 +0.27(+0.47%)
Jul 05, 2019 57.96 57.96 56.98 57.77 281,905 -0.36(-0.61%)
Jul 03, 2019 57.48 58.12 57.48 58.12 271,041 +0.74(+1.29%)
Jul 02, 2019 56.40 57.67 56.40 57.38 284,647 +1.21(+2.15%)
Jul 01, 2019 56.93 56.95 55.67 56.18 370,581 -0.57(-1.00%)
Jun 28, 2019 56.33 56.98 56.19 56.74 948,439 +0.36(+0.64%)
Jun 27, 2019 55.42 56.40 55.42 56.38 234,087 +1.14(+2.07%)
Jun 26, 2019 56.45 56.49 55.16 55.24 404,699 -1.21(-2.13%)
Jun 25, 2019 57.22 57.56 56.32 56.44 290,503 -0.62(-1.09%)
Jun 24, 2019 57.88 58.01 56.97 57.07 388,209 -0.65(-1.12%)
Jun 21, 2019 57.74 57.92 57.20 57.71 590,843 -0.57(-0.98%)
Jun 20, 2019 58.00 58.80 57.76 58.29 528,325 +0.46(+0.79%)
Jun 19, 2019 57.33 57.93 56.87 57.83 216,170 +0.52(+0.90%)
Jun 18, 2019 57.85 57.94 56.92 57.31 229,934 -0.32(-0.55%)
Jun 17, 2019 56.55 57.64 56.44 57.63 315,460 +1.22(+2.16%)
Jun 14, 2019 56.21 56.80 56.21 56.41 97,451 +0.06(+0.10%)
Jun 13, 2019 56.21 56.41 55.98 56.35 133,337 +0.27(+0.47%)
Jun 12, 2019 56.07 56.42 55.75 56.08 156,050 +0.22(+0.40%)
Jun 11, 2019 55.89 55.89 55.32 55.86 188,239 +0.06(+0.10%)
Jun 10, 2019 56.45 56.51 55.70 55.80 168,822 -0.70(-1.24%)
Jun 07, 2019 56.80 57.20 56.46 56.51 325,256 +0.08(+0.14%)
Jun 06, 2019 56.00 56.44 55.69 56.43 726,046 +0.50(+0.90%)
Jun 05, 2019 55.57 55.93 55.38 55.93 321,940 +0.74(+1.34%)
Jun 04, 2019 56.00 56.08 54.74 55.19 449,382 -0.95(-1.69%)
Jun 03, 2019 56.74 56.74 55.90 56.13 373,102 -0.21(-0.37%)
May 31, 2019 56.11 56.60 55.91 56.34 312,291 +0.16(+0.28%)
May 30, 2019 56.22 56.51 55.96 56.18 170,096 +0.03(+0.05%)
May 29, 2019 57.04 57.43 56.08 56.16 305,940 -0.80(-1.40%)
May 28, 2019 57.86 58.00 56.95 56.95 268,234 -0.69(-1.19%)
May 24, 2019 57.57 57.86 57.47 57.64 176,639 +0.16(+0.27%)
May 23, 2019 57.20 57.50 57.07 57.48 180,458 +0.25(+0.44%)
May 22, 2019 56.94 57.31 56.76 57.23 147,331 +0.29(+0.50%)
May 21, 2019 56.37 57.10 56.32 56.94 217,415 +0.74(+1.31%)
May 20, 2019 57.36 57.65 55.91 56.21 301,224 -1.26(-2.20%)
May 17, 2019 56.94 57.54 56.81 57.47 232,266 +0.32(+0.55%)
May 16, 2019 56.80 57.28 56.67 57.15 218,369 +0.42(+0.75%)
May 15, 2019 56.14 56.86 55.99 56.73 302,300 +0.60(+1.07%)
May 14, 2019 55.98 56.27 55.65 56.13 201,236 +0.16(+0.28%)
May 13, 2019 54.64 56.00 54.64 55.97 263,170 +0.96(+1.75%)
May 10, 2019 54.50 55.05 54.21 55.01 207,868 +0.67(+1.24%)
May 09, 2019 53.99 54.40 53.70 54.33 252,024 +0.42(+0.77%)
May 08, 2019 54.18 54.42 53.85 53.92 235,229 +0.10(+0.19%)
May 07, 2019 54.49 54.92 53.32 53.82 425,118 -0.74(-1.35%)
May 06, 2019 54.59 55.03 54.42 54.56 225,864 -0.27(-0.48%)
May 03, 2019 54.15 54.83 53.99 54.82 310,896 +0.82(+1.51%)
May 02, 2019 54.10 54.70 53.69 54.00 230,306 -0.15(-0.28%)
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.