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 30, 2016 50.06 50.43 49.34 49.36 295,154 -0.60(-1.21%)
Sep 29, 2016 50.43 50.46 49.63 49.96 358,800 -0.60(-1.19%)
Sep 28, 2016 49.45 50.56 49.45 50.56 406,917 +1.11(+2.24%)
Sep 27, 2016 50.24 50.24 49.30 49.46 329,047 -0.59(-1.18%)
Sep 26, 2016 50.21 50.43 49.99 50.05 336,100 -0.19(-0.37%)
Sep 23, 2016 49.91 50.33 49.49 50.23 608,733 +0.02(+0.05%)
Sep 22, 2016 50.00 50.55 49.97 50.21 361,497 +0.60(+1.20%)
Sep 21, 2016 48.82 49.64 48.39 49.61 479,771 +1.01(+2.09%)
Sep 20, 2016 49.30 49.30 48.60 48.60 625,523 -0.30(-0.62%)
Sep 19, 2016 48.72 48.99 48.64 48.90 421,981 +0.40(+0.83%)
Sep 16, 2016 48.45 48.52 48.08 48.50 1,428,358 +0.06(+0.12%)
Sep 15, 2016 48.25 48.77 48.03 48.44 319,652 +0.15(+0.31%)
Sep 14, 2016 48.73 49.08 48.06 48.29 386,216 +0.53(+1.12%)
Sep 13, 2016 48.57 48.95 47.55 47.76 444,640 -1.05(-2.15%)
Sep 12, 2016 47.98 49.26 47.98 48.81 602,145 +0.68(+1.41%)
Sep 09, 2016 49.90 49.98 48.03 48.13 692,091 -2.44(-4.82%)
Sep 08, 2016 50.97 51.05 50.49 50.57 529,670 -0.62(-1.20%)
Sep 07, 2016 51.20 51.32 50.79 51.19 548,079 -0.04(-0.08%)
Sep 06, 2016 50.21 51.23 50.06 51.23 708,283 +1.07(+2.13%)
Sep 02, 2016 49.72 50.16 50.16 50.16 547,775 +0.55(+1.10%)
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.