Skip to main content

National Health Investors (NY: NHI )

85.06 +0.33 (+0.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 60.46 60.68 60.15 60.33 161,029 -0.13(-0.22%)
Aug 29, 2019 59.96 60.47 59.75 60.46 442,028 +0.70(+1.17%)
Aug 28, 2019 59.83 60.14 59.69 59.76 290,304 -0.08(-0.13%)
Aug 27, 2019 60.19 60.49 59.80 59.84 441,137 +0.09(+0.16%)
Aug 26, 2019 59.77 60.16 59.43 59.75 223,666 +0.25(+0.43%)
Aug 23, 2019 60.06 60.57 59.16 59.49 299,507 -0.47(-0.78%)
Aug 22, 2019 60.16 60.31 59.72 59.96 172,629 -0.10(-0.17%)
Aug 21, 2019 59.89 60.25 59.41 60.06 130,427 +0.23(+0.38%)
Aug 20, 2019 60.43 60.54 59.79 59.83 291,048 -0.44(-0.72%)
Aug 19, 2019 60.36 60.36 59.82 60.27 172,180 +0.04(+0.06%)
Aug 16, 2019 59.74 60.33 59.46 60.23 200,909 +0.53(+0.89%)
Aug 15, 2019 59.54 60.25 59.45 59.70 187,031 +0.30(+0.50%)
Aug 14, 2019 59.54 59.68 59.19 59.40 195,192 -0.33(-0.56%)
Aug 13, 2019 59.91 60.09 59.28 59.74 168,499 -0.25(-0.42%)
Aug 12, 2019 59.75 60.25 59.74 59.99 205,950 +0.23(+0.38%)
Aug 09, 2019 59.03 59.78 58.76 59.77 272,966 +0.79(+1.34%)
Aug 08, 2019 58.97 59.10 58.01 58.98 316,528 +0.41(+0.71%)
Aug 07, 2019 57.88 58.90 57.45 58.56 248,211 +0.62(+1.07%)
Aug 06, 2019 57.57 58.29 57.38 57.94 212,039 +0.36(+0.63%)
Aug 05, 2019 58.19 58.19 56.67 57.58 261,913 -0.60(-1.04%)
Aug 02, 2019 57.92 58.30 57.75 58.18 268,016 +0.12(+0.21%)
Aug 01, 2019 57.96 58.53 57.50 58.06 229,663 +0.33(+0.58%)
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%)
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.