Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.71 55.30 54.21 55.21 411,434 +0.65(+1.19%)
Nov 29, 2018 54.52 54.75 54.06 54.56 306,748 +0.14(+0.26%)
Nov 28, 2018 53.81 54.81 53.75 54.42 247,271 +0.57(+1.05%)
Nov 27, 2018 53.48 53.89 53.20 53.85 164,152 +0.38(+0.70%)
Nov 26, 2018 53.73 53.73 53.03 53.48 204,624 -0.11(-0.20%)
Nov 23, 2018 53.26 53.87 52.77 53.58 75,846 +0.30(+0.56%)
Nov 21, 2018 53.28 53.28 53.28 0 +0.01(+0.03%)
Nov 20, 2018 53.10 53.72 53.10 53.27 188,584 +0.01(+0.01%)
Nov 19, 2018 53.12 53.45 52.68 53.26 170,426 +0.03(+0.05%)
Nov 16, 2018 52.76 53.24 52.61 53.24 273,301 +0.42(+0.79%)
Nov 15, 2018 52.82 52.89 52.16 52.82 226,608 -0.13(-0.24%)
Nov 14, 2018 53.58 53.60 52.84 52.95 373,652 -0.46(-0.86%)
Nov 13, 2018 53.60 53.88 53.14 53.41 254,362 +0.08(+0.15%)
Nov 12, 2018 53.87 54.41 53.32 53.33 281,646 -0.47(-0.87%)
Nov 09, 2018 53.91 54.16 53.41 53.79 529,794 -0.07(-0.13%)
Nov 08, 2018 53.25 53.87 53.06 53.87 172,986 +0.49(+0.92%)
Nov 07, 2018 53.24 53.77 52.73 53.38 370,234 +0.30(+0.57%)
Nov 06, 2018 51.15 53.18 51.15 53.07 492,371 +0.55(+1.04%)
Nov 05, 2018 51.90 53.19 51.90 52.53 409,866 +0.79(+1.53%)
Nov 02, 2018 52.48 52.48 51.09 51.73 242,934 -0.69(-1.31%)
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.