Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 56.87 57.37 56.67 57.11 308,119 +0.16(+0.28%)
May 30, 2019 56.98 57.28 56.72 56.95 167,824 +0.03(+0.05%)
May 29, 2019 57.81 58.21 56.84 56.92 301,853 -0.81(-1.40%)
May 28, 2019 58.64 58.78 57.72 57.72 264,650 -0.70(-1.19%)
May 24, 2019 58.35 58.64 58.25 58.42 174,279 +0.16(+0.27%)
May 23, 2019 57.97 58.28 57.84 58.26 178,047 +0.25(+0.44%)
May 22, 2019 57.71 58.09 57.53 58.01 145,363 +0.29(+0.50%)
May 21, 2019 57.13 57.88 57.08 57.72 214,511 +0.75(+1.31%)
May 20, 2019 58.14 58.43 56.67 56.97 297,200 -1.28(-2.20%)
May 17, 2019 57.71 58.32 57.58 58.25 229,163 +0.32(+0.55%)
May 16, 2019 57.57 58.06 57.44 57.93 215,452 +0.43(+0.75%)
May 15, 2019 56.90 57.63 56.75 57.50 298,262 +0.61(+1.07%)
May 14, 2019 56.73 57.03 56.41 56.89 198,548 +0.16(+0.28%)
May 13, 2019 55.38 56.76 55.38 56.73 259,654 +0.97(+1.75%)
May 10, 2019 55.24 55.80 54.95 55.75 205,091 +0.68(+1.24%)
May 09, 2019 54.72 55.13 54.43 55.07 248,657 +0.42(+0.77%)
May 08, 2019 54.91 55.16 54.58 54.65 232,086 +0.10(+0.19%)
May 07, 2019 55.23 55.67 54.04 54.55 419,439 -0.75(-1.35%)
May 06, 2019 55.33 55.77 55.15 55.30 222,847 -0.27(-0.48%)
May 03, 2019 54.89 55.57 54.72 55.56 306,743 +0.83(+1.51%)
May 02, 2019 54.83 55.44 54.42 54.74 227,229 -0.15(-0.28%)
May 01, 2019 55.11 55.41 54.70 54.89 244,526 +0.05(+0.09%)
Apr 30, 2019 54.65 55.17 54.42 54.84 342,340 +0.22(+0.40%)
Apr 29, 2019 54.72 55.06 54.46 54.62 304,443 -0.10(-0.19%)
Apr 26, 2019 54.90 55.24 54.58 54.72 301,654 +0.02(+0.04%)
Apr 25, 2019 54.38 54.71 53.95 54.70 245,206 +0.04(+0.08%)
Apr 24, 2019 54.35 55.30 54.23 54.66 212,578 +0.57(+1.05%)
Apr 23, 2019 54.21 54.57 53.73 54.09 277,549 +0.27(+0.50%)
Apr 22, 2019 54.54 54.64 53.52 53.82 284,376 -0.72(-1.32%)
Apr 18, 2019 54.20 54.88 54.20 54.54 254,060 +0.31(+0.58%)
Apr 17, 2019 55.43 55.43 54.11 54.23 290,297 -1.21(-2.18%)
Apr 16, 2019 56.44 56.59 55.07 55.43 189,006 -0.95(-1.68%)
Apr 15, 2019 56.33 56.42 56.05 56.38 182,830 +0.10(+0.18%)
Apr 12, 2019 56.62 56.63 55.85 56.28 492,440 -0.34(-0.60%)
Apr 11, 2019 56.65 56.81 56.37 56.62 193,104 -0.07(-0.13%)
Apr 10, 2019 56.33 56.82 56.33 56.69 221,826 +0.47(+0.83%)
Apr 09, 2019 56.22 56.46 56.07 56.23 342,573 +0.00(+0.00%)
Apr 08, 2019 56.79 57.05 56.06 56.23 143,694 -0.71(-1.24%)
Apr 05, 2019 56.56 56.98 56.34 56.93 242,781 +0.34(+0.60%)
Apr 04, 2019 56.93 57.05 56.16 56.59 189,688 -0.30(-0.52%)
Apr 03, 2019 57.17 57.27 56.70 56.89 342,082 -0.21(-0.37%)
Apr 02, 2019 56.95 57.20 56.12 57.10 212,852 +0.24(+0.42%)
Apr 01, 2019 57.13 57.26 56.19 56.86 273,649 -0.25(-0.43%)
Mar 29, 2019 57.69 57.74 56.95 57.11 246,907 -0.52(-0.91%)
Mar 28, 2019 57.31 57.64 56.81 57.63 211,284 +0.50(+0.88%)
Mar 27, 2019 57.34 57.36 56.74 57.13 260,734 -0.16(-0.29%)
Mar 26, 2019 57.03 57.41 56.93 57.29 210,926 +0.49(+0.86%)
Mar 25, 2019 56.14 56.89 56.00 56.80 313,292 +0.68(+1.21%)
Mar 22, 2019 57.26 57.55 56.10 56.12 319,066 -1.09(-1.91%)
Mar 21, 2019 56.30 57.40 56.27 57.21 333,262 +0.93(+1.64%)
Mar 20, 2019 56.15 57.01 55.59 56.29 412,666 +0.19(+0.35%)
Mar 19, 2019 55.99 56.09 55.61 56.09 467,623 +0.12(+0.22%)
Mar 18, 2019 56.34 56.52 55.53 55.97 230,263 -0.44(-0.78%)
Mar 15, 2019 56.74 56.91 56.13 56.41 651,235 -0.44(-0.77%)
Mar 14, 2019 56.81 57.09 56.31 56.85 268,365 +0.21(+0.37%)
Mar 13, 2019 56.12 56.65 55.96 56.64 402,613 +0.56(+1.00%)
Mar 12, 2019 56.12 56.27 55.81 56.08 164,786 +0.09(+0.15%)
Mar 11, 2019 55.74 56.02 55.61 55.99 256,106 +0.47(+0.84%)
Mar 08, 2019 54.94 55.65 54.88 55.53 174,657 +0.49(+0.89%)
Mar 07, 2019 55.53 56.13 54.93 55.04 256,148 -0.23(-0.42%)
Mar 06, 2019 55.88 56.07 55.25 55.27 245,525 -0.50(-0.90%)
Mar 05, 2019 55.95 56.39 55.72 55.77 289,157 -0.18(-0.32%)
Mar 04, 2019 56.14 56.14 55.42 55.95 351,912 -0.06(-0.12%)
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.