Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.07 59.49 58.43 58.51 233,224 -0.53(-0.90%)
Jul 30, 2019 58.34 59.14 58.34 59.04 261,243 +0.67(+1.15%)
Jul 29, 2019 58.66 58.96 58.26 58.37 128,679 -0.04(-0.06%)
Jul 26, 2019 58.15 58.48 57.90 58.40 190,084 +0.43(+0.74%)
Jul 25, 2019 58.57 58.57 57.88 57.98 148,894 -0.69(-1.17%)
Jul 24, 2019 58.76 58.76 58.12 58.66 172,470 -0.04(-0.06%)
Jul 23, 2019 58.10 58.72 57.92 58.70 189,245 +0.67(+1.16%)
Jul 22, 2019 58.01 58.20 57.75 58.03 128,041 +0.17(+0.29%)
Jul 19, 2019 58.71 58.82 57.67 57.86 205,008 -1.01(-1.72%)
Jul 18, 2019 58.57 58.98 58.36 58.87 150,851 +0.20(+0.34%)
Jul 17, 2019 58.54 58.76 57.94 58.67 177,017 +0.20(+0.34%)
Jul 16, 2019 58.23 58.87 58.03 58.47 195,096 -0.03(-0.05%)
Jul 15, 2019 59.15 59.41 58.26 58.50 294,514 -0.53(-0.90%)
Jul 12, 2019 59.07 59.22 58.64 59.03 308,259 -0.03(-0.05%)
Jul 11, 2019 59.81 59.81 58.87 59.06 326,667 -0.80(-1.33%)
Jul 10, 2019 59.13 59.95 58.59 59.86 411,623 +0.91(+1.55%)
Jul 09, 2019 58.82 59.00 58.65 58.94 477,575 +0.12(+0.20%)
Jul 08, 2019 58.52 58.96 58.52 58.82 309,327 +0.27(+0.47%)
Jul 05, 2019 58.74 58.74 57.75 58.55 278,139 -0.36(-0.61%)
Jul 03, 2019 58.26 58.91 58.26 58.91 267,420 +0.75(+1.29%)
Jul 02, 2019 57.16 58.45 57.16 58.16 280,844 +1.22(+2.15%)
Jul 01, 2019 57.70 57.72 56.43 56.94 365,630 -0.57(-1.00%)
Jun 28, 2019 57.09 57.75 56.95 57.51 935,768 +0.37(+0.64%)
Jun 27, 2019 56.17 57.16 56.17 57.14 230,960 +1.16(+2.07%)
Jun 26, 2019 57.21 57.25 55.91 55.99 399,293 -1.22(-2.14%)
Jun 25, 2019 57.99 58.34 57.08 57.21 286,622 -0.63(-1.09%)
Jun 24, 2019 58.66 58.79 57.74 57.84 383,023 -0.65(-1.12%)
Jun 21, 2019 58.52 58.70 57.98 58.49 582,950 -0.58(-0.98%)
Jun 20, 2019 58.78 59.60 58.54 59.08 521,267 +0.47(+0.79%)
Jun 19, 2019 58.11 58.71 57.64 58.61 213,283 +0.52(+0.90%)
Jun 18, 2019 58.63 58.73 57.69 58.09 226,862 -0.32(-0.55%)
Jun 17, 2019 57.32 58.42 57.20 58.41 311,245 +1.24(+2.16%)
Jun 14, 2019 56.97 57.57 56.97 57.17 96,149 +0.06(+0.10%)
Jun 13, 2019 56.97 57.17 56.74 57.11 131,555 +0.27(+0.47%)
Jun 12, 2019 56.83 57.19 56.50 56.84 153,966 +0.23(+0.40%)
Jun 11, 2019 56.65 56.65 56.07 56.62 185,724 +0.06(+0.10%)
Jun 10, 2019 57.21 57.27 56.45 56.56 166,567 -0.71(-1.24%)
Jun 07, 2019 57.57 57.97 57.22 57.27 320,911 +0.08(+0.14%)
Jun 06, 2019 56.76 57.21 56.44 57.19 716,346 +0.51(+0.90%)
Jun 05, 2019 56.32 56.68 56.13 56.68 317,639 +0.75(+1.34%)
Jun 04, 2019 56.76 56.84 55.48 55.93 443,379 -0.96(-1.69%)
Jun 03, 2019 57.51 57.51 56.66 56.89 368,118 -0.21(-0.37%)
May 31, 2019 56.87 57.37 56.67 57.11 308,119 +0.16(+0.28%)
May 30, 2019 56.98 57.28 56.72 56.95 167,824 +0.03(+0.05%)
May 29, 2019 57.81 58.21 56.84 56.92 301,853 -0.81(-1.40%)
May 28, 2019 58.64 58.78 57.72 57.72 264,650 -0.70(-1.19%)
May 24, 2019 58.35 58.64 58.25 58.42 174,279 +0.16(+0.27%)
May 23, 2019 57.97 58.28 57.84 58.26 178,047 +0.25(+0.44%)
May 22, 2019 57.71 58.09 57.53 58.01 145,363 +0.29(+0.50%)
May 21, 2019 57.13 57.88 57.08 57.72 214,511 +0.75(+1.31%)
May 20, 2019 58.14 58.43 56.67 56.97 297,200 -1.28(-2.20%)
May 17, 2019 57.71 58.32 57.58 58.25 229,163 +0.32(+0.55%)
May 16, 2019 57.57 58.06 57.44 57.93 215,452 +0.43(+0.75%)
May 15, 2019 56.90 57.63 56.75 57.50 298,262 +0.61(+1.07%)
May 14, 2019 56.73 57.03 56.41 56.89 198,548 +0.16(+0.28%)
May 13, 2019 55.38 56.76 55.38 56.73 259,654 +0.97(+1.75%)
May 10, 2019 55.24 55.80 54.95 55.75 205,091 +0.68(+1.24%)
May 09, 2019 54.72 55.13 54.43 55.07 248,657 +0.42(+0.77%)
May 08, 2019 54.91 55.16 54.58 54.65 232,086 +0.10(+0.19%)
May 07, 2019 55.23 55.67 54.04 54.55 419,439 -0.75(-1.35%)
May 06, 2019 55.33 55.77 55.15 55.30 222,847 -0.27(-0.48%)
May 03, 2019 54.89 55.57 54.72 55.56 306,743 +0.83(+1.51%)
May 02, 2019 54.83 55.44 54.42 54.74 227,229 -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.