Skip to main content

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.26 57.14 56.25 56.32 281,861 +0.24(+0.43%)
Jul 29, 2021 56.48 57.00 56.07 56.08 262,600 -0.05(-0.09%)
Jul 28, 2021 56.78 56.79 55.91 56.13 183,962 -0.52(-0.92%)
Jul 27, 2021 55.73 56.68 55.60 56.65 225,304 +0.73(+1.30%)
Jul 26, 2021 56.02 56.53 55.72 55.92 248,687 -0.09(-0.16%)
Jul 23, 2021 56.10 56.45 55.82 56.01 127,173 +0.24(+0.43%)
Jul 22, 2021 55.91 56.13 55.27 55.77 238,788 -0.40(-0.71%)
Jul 21, 2021 56.20 56.81 56.10 56.17 198,397 +0.30(+0.53%)
Jul 20, 2021 54.75 56.39 54.45 55.87 328,799 +1.51(+2.78%)
Jul 19, 2021 55.31 55.51 53.83 54.36 250,796 -1.62(-2.89%)
Jul 16, 2021 55.72 56.34 55.67 55.98 201,908 +0.62(+1.12%)
Jul 15, 2021 55.35 55.44 54.92 55.36 220,876 +0.03(+0.06%)
Jul 14, 2021 54.97 55.64 54.89 55.33 343,727 +0.29(+0.52%)
Jul 13, 2021 56.08 56.08 54.96 55.04 200,383 -1.13(-2.01%)
Jul 12, 2021 55.32 56.21 55.30 56.17 168,819 +0.54(+0.96%)
Jul 09, 2021 55.20 55.63 54.83 55.63 285,917 +0.81(+1.48%)
Jul 08, 2021 54.79 55.35 54.54 54.83 248,290 -0.32(-0.58%)
Jul 07, 2021 55.50 55.58 55.11 55.15 261,631 -0.44(-0.79%)
Jul 06, 2021 55.14 55.82 54.40 55.58 307,045 +0.42(+0.76%)
Jul 02, 2021 55.40 55.73 54.91 55.16 313,614 -0.07(-0.13%)
Jul 01, 2021 55.26 56.19 54.91 55.24 463,578 -0.11(-0.19%)
Jun 30, 2021 54.92 55.62 54.60 55.35 743,632 +0.39(+0.71%)
Jun 29, 2021 55.26 55.47 54.79 54.96 418,960 -0.47(-0.85%)
Jun 28, 2021 56.39 56.39 54.66 55.43 466,971 -0.94(-1.68%)
Jun 25, 2021 55.86 56.38 55.49 56.37 1,544,686 +0.31(+0.55%)
Jun 24, 2021 55.23 56.09 54.83 56.06 602,525 +0.80(+1.44%)
Jun 23, 2021 54.76 55.52 54.46 55.27 514,373 +0.37(+0.67%)
Jun 22, 2021 54.17 55.00 53.77 54.90 518,823 +1.16(+2.15%)
Jun 21, 2021 52.96 54.08 52.72 53.74 362,513 +0.68(+1.29%)
Jun 18, 2021 53.71 53.71 52.96 53.06 902,550 -0.39(-0.73%)
Jun 17, 2021 53.44 53.61 52.79 53.45 362,508 -0.11(-0.21%)
Jun 16, 2021 54.26 54.33 53.55 53.56 317,677 -0.59(-1.08%)
Jun 15, 2021 54.74 54.83 54.00 54.15 269,299 -0.59(-1.07%)
Jun 14, 2021 54.16 54.74 53.92 54.74 556,940 +0.56(+1.04%)
Jun 11, 2021 54.58 54.86 54.06 54.17 304,983 -0.75(-1.36%)
Jun 10, 2021 54.64 55.02 54.38 54.92 215,201 +0.24(+0.43%)
Jun 09, 2021 54.24 55.09 54.24 54.69 304,756 +0.73(+1.36%)
Jun 08, 2021 54.45 54.45 53.93 53.95 423,899 -0.50(-0.93%)
Jun 07, 2021 54.39 54.92 54.18 54.46 382,385 +0.34(+0.63%)
Jun 04, 2021 54.34 54.36 53.00 54.12 890,814 -0.69(-1.26%)
Jun 03, 2021 55.33 55.44 54.40 54.81 269,375 -0.77(-1.39%)
Jun 02, 2021 55.78 55.94 55.31 55.58 383,294 +0.03(+0.06%)
Jun 01, 2021 53.80 55.59 53.60 55.55 459,718 +1.87(+3.47%)
May 28, 2021 53.68 53.80 53.13 53.68 721,441 +0.29(+0.53%)
May 27, 2021 54.49 54.56 53.40 53.40 542,762 -0.82(-1.52%)
May 26, 2021 54.23 54.56 53.80 54.22 228,627 +0.16(+0.30%)
May 25, 2021 54.39 54.66 53.97 54.06 396,588 -0.33(-0.60%)
May 24, 2021 54.27 54.77 54.05 54.39 284,679 +0.08(+0.15%)
May 21, 2021 54.82 55.22 53.82 54.30 374,888 -0.42(-0.77%)
May 20, 2021 54.43 54.87 54.21 54.73 320,215 +0.17(+0.31%)
May 19, 2021 53.85 54.57 53.43 54.56 302,363 +0.07(+0.12%)
May 18, 2021 54.22 54.85 53.76 54.49 445,920 +0.06(+0.10%)
May 17, 2021 55.15 55.15 54.17 54.43 462,692 -0.64(-1.17%)
May 14, 2021 55.13 55.78 54.98 55.08 364,687 +0.24(+0.43%)
May 13, 2021 53.64 55.25 53.64 54.84 627,768 +1.37(+2.56%)
May 12, 2021 56.10 56.50 52.95 53.47 924,416 -2.66(-4.74%)
May 11, 2021 56.75 57.46 55.50 56.14 707,077 -1.24(-2.16%)
May 10, 2021 58.43 58.97 57.31 57.37 410,507 -0.54(-0.93%)
May 07, 2021 57.85 58.37 57.55 57.91 359,960 +0.07(+0.11%)
May 06, 2021 57.36 57.92 56.98 57.85 269,913 +0.73(+1.28%)
May 05, 2021 57.87 59.22 56.98 57.11 410,767 -1.91(-3.24%)
May 04, 2021 60.34 60.75 58.91 59.03 362,184 -1.21(-2.01%)
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.