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 (%)
Sep 28, 2018 51.73 52.89 51.73 52.80 347,146 +1.02(+1.97%)
Sep 27, 2018 51.20 51.97 51.20 51.78 364,309 +0.68(+1.34%)
Sep 26, 2018 51.51 51.74 51.01 51.10 432,254 -0.46(-0.90%)
Sep 25, 2018 51.24 51.87 51.23 51.56 200,494 +0.39(+0.77%)
Sep 24, 2018 51.96 51.98 50.76 51.17 389,950 -0.83(-1.60%)
Sep 21, 2018 51.91 52.53 51.81 52.00 512,384 -0.14(-0.26%)
Sep 20, 2018 51.80 52.17 51.44 52.14 202,859 +0.34(+0.67%)
Sep 19, 2018 52.64 52.72 51.58 51.80 202,794 -0.88(-1.66%)
Sep 18, 2018 53.14 53.71 52.66 52.67 223,836 -0.79(-1.47%)
Sep 17, 2018 53.39 53.55 53.09 53.46 230,966 -0.01(-0.03%)
Sep 14, 2018 53.82 53.86 53.28 53.47 339,558 -0.42(-0.78%)
Sep 13, 2018 53.63 54.15 53.41 53.89 180,499 +0.52(+0.97%)
Sep 12, 2018 53.48 53.81 53.36 53.37 180,267 -0.19(-0.35%)
Sep 11, 2018 53.48 53.71 53.26 53.56 149,922 +0.00(+0.00%)
Sep 10, 2018 53.51 53.96 53.29 53.56 207,359 +0.21(+0.40%)
Sep 07, 2018 53.98 54.00 52.97 53.35 213,747 -0.86(-1.59%)
Sep 06, 2018 54.10 54.30 53.83 54.21 233,418 +0.21(+0.38%)
Sep 05, 2018 53.60 54.37 53.50 54.00 264,607 +0.32(+0.60%)
Sep 04, 2018 54.46 54.78 53.55 53.68 200,659 -0.94(-1.72%)
Aug 31, 2018 54.61 54.61 54.61 0 +0.46(+0.85%)
Aug 30, 2018 54.33 54.48 54.07 54.15 114,316 -0.16(-0.29%)
Aug 29, 2018 54.40 54.58 54.25 54.31 160,246 -0.03(-0.05%)
Aug 28, 2018 53.83 54.40 53.68 54.34 111,817 +0.53(+0.99%)
Aug 27, 2018 53.95 54.19 53.56 53.81 178,800 -0.14(-0.26%)
Aug 24, 2018 53.87 54.09 53.68 53.95 185,741 +0.06(+0.12%)
Aug 23, 2018 54.15 54.53 53.88 53.88 192,110 -0.33(-0.61%)
Aug 22, 2018 54.30 54.30 53.80 54.21 190,245 -0.12(-0.23%)
Aug 21, 2018 54.44 54.53 54.15 54.34 144,352 +0.01(+0.03%)
Aug 20, 2018 54.44 54.72 54.19 54.32 174,048 -0.08(-0.14%)
Aug 17, 2018 54.04 54.44 54.04 54.40 158,750 +0.26(+0.48%)
Aug 16, 2018 53.99 54.29 53.74 54.14 183,113 +0.16(+0.29%)
Aug 15, 2018 53.66 54.37 53.54 53.98 193,070 +0.41(+0.77%)
Aug 14, 2018 52.79 53.64 52.79 53.57 241,208 +0.76(+1.44%)
Aug 13, 2018 52.72 52.90 52.41 52.81 132,170 +0.18(+0.34%)
Aug 10, 2018 53.19 53.55 52.62 52.63 145,690 -0.65(-1.22%)
Aug 09, 2018 53.20 53.69 53.00 53.28 144,624 +0.14(+0.27%)
Aug 08, 2018 53.82 53.89 52.62 53.13 268,491 -0.63(-1.17%)
Aug 07, 2018 53.01 54.15 52.31 53.76 481,275 +1.18(+2.24%)
Aug 06, 2018 52.44 53.25 52.33 52.58 253,966 +0.10(+0.18%)
Aug 03, 2018 52.05 52.69 52.04 52.48 139,886 +0.46(+0.89%)
Aug 02, 2018 51.91 52.15 51.70 52.02 184,642 +0.06(+0.11%)
Aug 01, 2018 51.19 52.00 50.69 51.97 374,413 +0.39(+0.76%)
Jul 31, 2018 50.96 52.03 50.96 51.57 251,783 +0.92(+1.82%)
Jul 30, 2018 50.47 50.82 50.20 50.65 252,143 +0.14(+0.29%)
Jul 27, 2018 51.64 51.64 50.34 50.51 147,577 -1.03(-2.01%)
Jul 26, 2018 51.22 51.91 51.22 51.54 199,677 +0.47(+0.92%)
Jul 25, 2018 51.10 51.43 51.04 51.07 205,561 +0.14(+0.27%)
Jul 24, 2018 51.50 51.50 50.80 50.93 272,773 -0.37(-0.71%)
Jul 23, 2018 51.57 51.61 51.04 51.30 138,660 -0.33(-0.64%)
Jul 20, 2018 51.84 52.04 51.42 51.63 241,678 -0.24(-0.47%)
Jul 19, 2018 51.13 52.30 51.04 51.87 249,183 +0.70(+1.36%)
Jul 18, 2018 51.29 51.36 50.70 51.17 173,088 -0.19(-0.38%)
Jul 17, 2018 51.67 51.91 51.17 51.37 250,278 -0.21(-0.41%)
Jul 16, 2018 51.71 51.71 51.29 51.58 110,145 -0.17(-0.32%)
Jul 13, 2018 51.78 52.07 51.53 51.75 246,654 +0.01(+0.01%)
Jul 12, 2018 51.58 51.86 51.25 51.74 223,262 +0.16(+0.31%)
Jul 11, 2018 51.45 51.96 51.45 51.58 229,873 -0.01(-0.03%)
Jul 10, 2018 51.72 51.89 51.29 51.60 244,982 -0.04(-0.08%)
Jul 09, 2018 52.42 52.42 51.26 51.64 356,872 -0.77(-1.47%)
Jul 06, 2018 51.98 52.46 51.98 52.41 238,713 +0.52(+1.01%)
Jul 05, 2018 51.67 51.91 51.29 51.88 273,650 +0.28(+0.53%)
Jul 03, 2018 51.61 51.61 51.61 0 +0.59(+1.15%)
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.