Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.48 51.82 50.95 51.06 270,398 -0.39(-0.76%)
Mar 30, 2022 51.82 51.92 51.22 51.45 254,446 -0.37(-0.72%)
Mar 29, 2022 51.15 52.03 51.04 51.82 374,855 +1.20(+2.37%)
Mar 28, 2022 50.03 50.62 49.72 50.62 278,837 +0.70(+1.40%)
Mar 25, 2022 49.45 50.12 49.41 49.92 188,888 +0.47(+0.95%)
Mar 24, 2022 48.85 49.60 48.74 49.45 326,849 +0.57(+1.17%)
Mar 23, 2022 48.75 48.97 48.45 48.88 238,022 -0.20(-0.40%)
Mar 22, 2022 49.36 49.87 48.88 49.08 243,380 -0.29(-0.59%)
Mar 21, 2022 49.56 50.02 49.04 49.37 163,938 +0.06(+0.12%)
Mar 18, 2022 49.97 50.21 48.68 49.31 559,729 -0.65(-1.30%)
Mar 17, 2022 48.45 50.01 48.45 49.95 268,699 +1.28(+2.63%)
Mar 16, 2022 48.56 48.76 47.46 48.68 281,824 +0.24(+0.49%)
Mar 15, 2022 48.85 49.20 48.20 48.44 326,979 -0.36(-0.73%)
Mar 14, 2022 48.76 49.66 48.66 48.79 228,881 -0.17(-0.35%)
Mar 11, 2022 48.92 49.14 48.66 48.97 187,780 +0.33(+0.68%)
Mar 10, 2022 47.74 48.67 47.58 48.63 165,780 +0.58(+1.21%)
Mar 09, 2022 48.97 49.08 47.98 48.05 372,582 -0.24(-0.49%)
Mar 08, 2022 47.64 48.58 47.38 48.29 463,883 +0.82(+1.72%)
Mar 07, 2022 47.43 47.99 47.07 47.47 312,370 -0.13(-0.27%)
Mar 04, 2022 46.94 47.68 46.47 47.60 207,086 +0.20(+0.43%)
Mar 03, 2022 46.98 47.41 46.48 47.40 296,368 +0.72(+1.53%)
Mar 02, 2022 45.46 46.88 45.27 46.68 334,273 +1.28(+2.82%)
Mar 01, 2022 45.57 45.75 44.57 45.40 388,484 -0.04(-0.09%)
Feb 28, 2022 44.97 45.69 44.75 45.44 487,866 -0.09(-0.19%)
Feb 25, 2022 45.18 45.66 44.89 45.53 238,389 +0.56(+1.25%)
Feb 24, 2022 44.51 45.17 43.87 44.97 371,557 +0.02(+0.04%)
Feb 23, 2022 45.85 46.90 44.83 44.95 471,410 -0.57(-1.25%)
Feb 22, 2022 46.25 46.29 45.44 45.52 223,208 -0.94(-2.02%)
Feb 18, 2022 46.46 0 -0.40(-0.85%)
Feb 17, 2022 46.88 47.15 46.64 46.86 200,779 -0.35(-0.74%)
Feb 16, 2022 46.24 47.27 46.24 47.21 297,197 +1.20(+2.61%)
Feb 15, 2022 45.69 46.21 45.69 46.01 185,219 +0.55(+1.20%)
Feb 14, 2022 46.41 46.69 45.28 45.46 277,694 -0.95(-2.04%)
Feb 11, 2022 45.65 46.67 45.65 46.41 244,838 +0.91(+2.00%)
Feb 10, 2022 45.87 46.73 45.34 45.50 364,311 -0.96(-2.07%)
Feb 09, 2022 45.74 46.50 45.61 46.46 518,312 +1.06(+2.33%)
Feb 08, 2022 45.75 45.77 45.24 45.40 312,679 -0.30(-0.65%)
Feb 07, 2022 45.47 46.03 45.40 45.70 258,888 +0.17(+0.37%)
Feb 04, 2022 46.03 46.36 44.77 45.53 523,412 -0.84(-1.82%)
Feb 03, 2022 47.93 46.19 46.37 467,209 -1.73(-3.60%)
Feb 02, 2022 48.62 48.73 47.83 48.10 366,457 -0.26(-0.53%)
Feb 01, 2022 49.04 49.20 48.27 48.36 382,965 -0.94(-1.90%)
Jan 31, 2022 48.71 49.38 49.30 426,025 +0.18(+0.36%)
Jan 28, 2022 48.85 49.14 47.47 49.12 492,276 +0.39(+0.80%)
Jan 27, 2022 49.70 50.12 48.42 48.73 314,824 -0.10(-0.21%)
Jan 26, 2022 50.23 51.04 48.73 48.83 388,494 -1.27(-2.54%)
Jan 25, 2022 49.47 50.45 48.85 50.10 283,334 +0.11(+0.22%)
Jan 24, 2022 49.53 50.17 48.29 49.99 421,706 -0.09(-0.19%)
Jan 21, 2022 49.85 50.37 49.45 50.08 355,133 +0.20(+0.39%)
Jan 20, 2022 50.96 51.23 49.85 49.89 424,213 -1.25(-2.45%)
Jan 19, 2022 51.62 51.88 50.84 51.14 326,559 -0.43(-0.84%)
Jan 18, 2022 51.68 51.91 51.16 51.57 489,265 -0.08(-0.15%)
Jan 14, 2022 51.65 0 +0.70(+1.37%)
Jan 13, 2022 50.30 51.62 50.30 50.95 233,420 +0.78(+1.56%)
Jan 12, 2022 51.26 51.79 50.14 50.17 411,611 -1.21(-2.36%)
Jan 11, 2022 52.61 52.61 50.80 51.38 597,541 -1.01(-1.92%)
Jan 10, 2022 51.91 52.39 51.53 52.38 265,875 +0.38(+0.74%)
Jan 07, 2022 51.14 52.24 50.93 52.00 354,224 +1.47(+2.92%)
Jan 06, 2022 50.84 51.15 50.31 50.52 220,045 +0.09(+0.19%)
Jan 05, 2022 50.40 51.39 50.34 50.43 302,288 +0.20(+0.39%)
Jan 04, 2022 49.65 50.70 49.65 50.24 321,513 +0.55(+1.12%)
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.