Skip to main content

National Health Investors (NY: NHI )

85.50 +0.76 (+0.89%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.88 48.98 47.98 48.29 305,509 -0.67(-1.38%)
Aug 28, 2020 49.06 49.06 48.35 48.97 288,083 -0.03(-0.06%)
Aug 27, 2020 47.98 49.09 47.98 49.00 285,364 +1.27(+2.67%)
Aug 26, 2020 48.25 48.75 47.51 47.73 203,211 -0.77(-1.58%)
Aug 25, 2020 49.14 49.28 47.88 48.50 199,852 -0.65(-1.33%)
Aug 24, 2020 48.58 49.19 47.71 49.15 240,108 +0.56(+1.15%)
Aug 21, 2020 48.40 48.88 47.84 48.59 251,348 -0.19(-0.38%)
Aug 20, 2020 47.07 48.98 46.91 48.78 422,927 +1.54(+3.27%)
Aug 19, 2020 48.19 48.48 47.07 47.23 264,972 -1.19(-2.47%)
Aug 18, 2020 49.57 49.57 48.09 48.43 302,998 -1.23(-2.48%)
Aug 17, 2020 49.54 49.94 49.08 49.66 190,830 +0.15(+0.30%)
Aug 14, 2020 49.67 50.40 49.29 49.51 179,037 -0.14(-0.28%)
Aug 13, 2020 51.01 52.05 49.45 49.65 258,152 -1.90(-3.69%)
Aug 12, 2020 51.64 51.69 50.68 51.55 228,143 +0.59(+1.16%)
Aug 11, 2020 52.60 54.16 50.65 50.96 497,116 -0.43(-0.85%)
Aug 10, 2020 50.92 51.92 50.23 51.40 461,191 +0.47(+0.91%)
Aug 07, 2020 49.21 51.03 48.89 50.93 439,021 +1.51(+3.06%)
Aug 06, 2020 48.15 49.90 48.15 49.42 334,206 +1.05(+2.17%)
Aug 05, 2020 48.57 48.99 47.81 48.37 399,969 +0.21(+0.43%)
Aug 04, 2020 47.57 48.30 47.38 48.16 400,659 +0.51(+1.07%)
Aug 03, 2020 47.90 47.90 46.56 47.65 310,467 -0.45(-0.94%)
Jul 31, 2020 49.19 49.19 47.22 48.10 499,603 -1.19(-2.42%)
Jul 30, 2020 48.64 49.32 48.10 49.30 233,001 -0.16(-0.33%)
Jul 29, 2020 48.49 49.54 48.38 49.46 276,097 +1.40(+2.91%)
Jul 28, 2020 46.53 48.36 46.42 48.06 249,305 +1.26(+2.69%)
Jul 27, 2020 45.74 46.82 45.15 46.80 216,682 +0.92(+2.00%)
Jul 24, 2020 46.99 47.24 45.77 45.89 175,814 -1.10(-2.34%)
Jul 23, 2020 46.26 47.61 46.26 46.99 430,600 +0.09(+0.20%)
Jul 22, 2020 45.31 47.28 44.88 46.90 282,191 +1.58(+3.49%)
Jul 21, 2020 45.68 46.25 45.18 45.32 323,550 +0.06(+0.14%)
Jul 20, 2020 46.00 46.10 45.00 45.25 397,312 -0.87(-1.88%)
Jul 17, 2020 44.76 46.24 44.42 46.12 403,961 +1.61(+3.61%)
Jul 16, 2020 44.21 44.96 44.07 44.52 435,840 +0.01(+0.02%)
Jul 15, 2020 45.20 45.66 44.04 44.51 475,703 +0.76(+1.74%)
Jul 14, 2020 43.48 44.31 43.17 43.75 286,490 +0.36(+0.82%)
Jul 13, 2020 43.68 44.66 42.89 43.39 296,966 -0.24(-0.55%)
Jul 10, 2020 43.72 44.33 43.06 43.63 682,507 -0.03(-0.07%)
Jul 09, 2020 44.31 44.54 42.80 43.66 432,335 -0.78(-1.75%)
Jul 08, 2020 45.06 45.32 43.61 44.44 472,810 -0.73(-1.61%)
Jul 07, 2020 45.77 45.94 45.07 45.17 291,128 -1.51(-3.24%)
Jul 06, 2020 49.07 49.26 46.65 46.68 358,457 -0.90(-1.89%)
Jul 02, 2020 49.75 49.99 47.46 47.58 279,318 -1.14(-2.34%)
Jul 01, 2020 47.17 49.10 47.01 48.72 290,037 +1.61(+3.43%)
Jun 30, 2020 46.67 47.67 46.08 47.11 389,885 +0.29(+0.61%)
Jun 29, 2020 45.60 46.87 44.59 46.82 410,213 +1.86(+4.13%)
Jun 26, 2020 44.99 45.59 44.31 44.96 532,228 -0.44(-0.97%)
Jun 25, 2020 43.34 45.44 43.12 45.41 464,101 +1.67(+3.81%)
Jun 24, 2020 44.29 44.77 42.08 43.74 522,235 -1.40(-3.10%)
Jun 23, 2020 46.14 46.14 44.51 45.14 450,824 -0.21(-0.47%)
Jun 22, 2020 45.66 46.29 44.57 45.35 439,993 -0.27(-0.60%)
Jun 19, 2020 47.89 48.72 45.46 45.63 2,346,035 -2.66(-5.50%)
Jun 18, 2020 46.79 48.73 46.58 48.28 477,799 +0.51(+1.07%)
Jun 17, 2020 49.55 50.19 47.73 47.77 448,092 -1.36(-2.77%)
Jun 16, 2020 49.12 50.05 48.26 49.14 637,971 +2.73(+5.89%)
Jun 15, 2020 43.53 46.70 43.02 46.40 817,561 +1.34(+2.97%)
Jun 12, 2020 45.68 46.28 43.55 45.06 339,276 +1.61(+3.70%)
Jun 11, 2020 45.30 46.38 43.21 43.46 494,283 -4.38(-9.15%)
Jun 10, 2020 49.49 49.55 47.16 47.83 261,627 -2.15(-4.30%)
Jun 09, 2020 50.52 51.01 49.46 49.98 274,700 -1.87(-3.61%)
Jun 08, 2020 50.29 51.88 49.92 51.85 355,345 +2.18(+4.38%)
Jun 05, 2020 48.77 50.73 48.31 49.68 427,148 +2.96(+6.34%)
Jun 04, 2020 46.40 46.98 45.53 46.72 328,557 -0.13(-0.28%)
Jun 03, 2020 45.20 47.45 44.83 46.84 473,084 +2.60(+5.87%)
Jun 02, 2020 43.81 44.41 43.24 44.25 457,309 +1.08(+2.50%)
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.