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 (%)
May 31, 2022 50.79 51.47 50.49 51.18 436,641 +0.20(+0.39%)
May 27, 2022 50.57 51.43 50.57 50.98 181,785 +0.45(+0.89%)
May 26, 2022 51.40 51.74 50.51 50.53 325,672 -0.61(-1.20%)
May 25, 2022 50.32 51.28 50.23 51.15 382,118 +0.83(+1.65%)
May 24, 2022 48.68 50.32 48.21 50.32 289,508 +1.75(+3.60%)
May 23, 2022 48.53 48.97 48.24 48.57 225,946 +0.30(+0.63%)
May 20, 2022 48.77 48.78 47.49 48.26 316,795 -0.10(-0.20%)
May 19, 2022 48.59 49.19 48.26 48.36 423,099 -0.48(-0.99%)
May 18, 2022 49.07 49.76 48.61 48.84 339,526 -0.67(-1.36%)
May 17, 2022 48.27 49.62 47.72 49.52 316,136 +1.54(+3.21%)
May 16, 2022 46.92 48.29 46.92 47.98 281,867 +0.78(+1.65%)
May 13, 2022 46.46 47.34 45.67 47.20 352,568 +0.40(+0.85%)
May 12, 2022 45.68 46.89 45.39 46.80 327,746 +1.27(+2.79%)
May 11, 2022 45.38 46.74 45.10 45.53 365,772 +0.54(+1.19%)
May 10, 2022 46.50 46.76 43.81 44.99 538,291 -1.50(-3.22%)
May 09, 2022 46.00 47.53 45.51 46.49 378,695 -0.08(-0.17%)
May 06, 2022 47.08 47.34 45.90 46.57 265,838 -0.57(-1.21%)
May 05, 2022 46.23 47.24 46.14 47.14 318,106 +0.58(+1.25%)
May 04, 2022 45.61 46.69 45.10 46.56 288,372 +0.87(+1.89%)
May 03, 2022 44.15 45.92 44.15 45.69 324,014 +1.62(+3.67%)
May 02, 2022 44.84 45.21 43.45 44.08 280,291 -0.51(-1.14%)
Apr 29, 2022 45.48 45.74 44.47 44.59 414,464 -0.89(-1.96%)
Apr 28, 2022 44.80 45.69 44.34 45.48 273,347 +0.91(+2.04%)
Apr 27, 2022 46.26 46.26 44.41 44.57 366,529 -1.64(-3.56%)
Apr 26, 2022 46.51 46.78 46.12 46.21 204,390 -0.65(-1.38%)
Apr 25, 2022 47.16 47.21 46.32 46.86 228,870 -0.55(-1.15%)
Apr 22, 2022 47.72 47.81 47.07 47.41 249,693 -0.51(-1.07%)
Apr 21, 2022 48.51 48.64 47.61 47.92 268,701 -0.21(-0.43%)
Apr 20, 2022 47.81 48.59 47.81 48.13 222,338 +0.61(+1.27%)
Apr 19, 2022 47.49 47.63 46.28 47.52 610,387 +0.29(+0.60%)
Apr 18, 2022 48.17 48.29 47.02 47.23 224,215 -1.06(-2.19%)
Apr 14, 2022 48.21 49.08 48.06 48.29 196,082 +0.33(+0.69%)
Apr 13, 2022 48.86 48.99 47.93 47.96 342,198 -0.58(-1.19%)
Apr 12, 2022 47.49 48.76 46.90 48.54 462,355 +0.01(+0.02%)
Apr 11, 2022 48.33 49.02 47.81 48.53 294,327 +0.16(+0.34%)
Apr 08, 2022 48.52 49.28 48.19 48.37 443,207 +0.05(+0.11%)
Apr 07, 2022 48.73 48.73 47.84 48.32 259,951 -0.42(-0.87%)
Apr 06, 2022 48.28 48.97 47.75 48.74 234,561 +0.45(+0.93%)
Apr 05, 2022 50.34 50.49 48.09 48.29 399,544 -2.05(-4.07%)
Apr 04, 2022 51.92 51.92 49.58 50.34 327,266 -1.70(-3.28%)
Apr 01, 2022 51.05 52.12 50.65 52.05 186,494 +0.99(+1.93%)
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%)
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.