Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.69 59.77 58.25 59.73 496,448 +1.05(+1.80%)
Jan 30, 2019 58.27 58.98 57.99 58.68 224,679 +0.40(+0.69%)
Jan 29, 2019 57.98 58.28 57.75 58.27 170,874 +0.47(+0.82%)
Jan 28, 2019 57.42 58.00 57.11 57.80 214,943 +0.26(+0.45%)
Jan 25, 2019 57.16 57.54 56.31 57.54 229,995 +0.43(+0.75%)
Jan 24, 2019 57.12 57.23 56.85 57.11 138,685 +0.11(+0.19%)
Jan 23, 2019 56.55 57.03 56.50 57.01 194,907 +0.41(+0.72%)
Jan 22, 2019 56.71 56.93 56.01 56.60 154,353 -0.07(-0.13%)
Jan 18, 2019 56.67 56.80 56.30 56.67 171,729 +0.14(+0.24%)
Jan 17, 2019 56.22 56.76 56.19 56.53 174,997 +0.14(+0.25%)
Jan 16, 2019 55.83 56.55 55.69 56.39 248,180 +0.62(+1.12%)
Jan 15, 2019 55.51 56.03 55.37 55.76 154,209 +0.44(+0.79%)
Jan 14, 2019 56.29 56.33 55.08 55.33 291,404 -1.00(-1.78%)
Jan 11, 2019 56.08 56.49 55.76 56.33 273,624 +0.37(+0.65%)
Jan 10, 2019 55.70 56.44 55.51 55.96 230,674 +0.22(+0.40%)
Jan 09, 2019 56.35 56.35 55.15 55.74 240,936 -0.39(-0.69%)
Jan 08, 2019 55.18 56.13 55.01 56.13 302,633 +0.95(+1.73%)
Jan 07, 2019 54.80 55.55 53.47 55.18 480,730 +0.47(+0.87%)
Jan 04, 2019 54.57 55.43 54.15 54.70 197,935 +0.37(+0.69%)
Jan 03, 2019 53.19 54.97 53.16 54.33 348,104 +1.21(+2.27%)
Jan 02, 2019 53.81 53.83 52.62 53.12 348,930 -1.07(-1.97%)
Dec 31, 2018 54.19 54.52 53.48 54.19 287,285 +0.11(+0.20%)
Dec 28, 2018 54.43 54.81 53.87 54.09 253,273 +0.02(+0.04%)
Dec 27, 2018 53.65 54.12 52.48 54.06 293,580 +0.14(+0.26%)
Dec 26, 2018 52.42 54.02 51.93 53.92 354,315 +1.70(+3.25%)
Dec 24, 2018 54.51 54.67 52.20 52.22 254,798 -2.37(-4.34%)
Dec 21, 2018 56.00 56.74 54.57 54.59 531,489 -1.30(-2.33%)
Dec 20, 2018 55.87 56.47 55.13 55.90 515,301 +0.14(+0.25%)
Dec 19, 2018 55.85 56.46 55.37 55.76 380,183 +0.01(+0.01%)
Dec 18, 2018 54.80 56.17 54.70 55.75 411,763 +1.30(+2.39%)
Dec 17, 2018 56.28 56.56 54.25 54.45 696,803 -1.71(-3.04%)
Dec 14, 2018 56.39 56.73 55.88 56.15 374,853 -0.33(-0.58%)
Dec 13, 2018 56.36 57.14 56.36 56.48 228,496 +0.20(+0.35%)
Dec 12, 2018 57.50 57.75 56.13 56.28 255,658 -0.97(-1.69%)
Dec 11, 2018 56.94 57.64 56.61 57.25 344,114 +0.42(+0.73%)
Dec 10, 2018 57.06 57.09 56.36 56.83 424,616 -0.13(-0.22%)
Dec 07, 2018 56.66 57.02 55.69 56.96 563,409 +0.21(+0.37%)
Dec 06, 2018 54.66 56.76 54.53 56.75 509,690 +1.83(+3.33%)
Dec 04, 2018 55.69 55.90 54.75 54.92 339,260 -0.86(-1.54%)
Dec 03, 2018 55.33 55.78 54.86 55.78 507,420 +0.57(+1.03%)
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.