Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.49 51.86 51.33 51.73 536,779 +0.29(+0.57%)
Jun 29, 2017 51.59 51.78 50.80 51.44 672,947 -0.39(-0.74%)
Jun 28, 2017 51.12 52.03 51.03 51.82 510,410 +0.68(+1.33%)
Jun 27, 2017 51.01 51.29 50.87 51.14 455,532 +0.00(+0.00%)
Jun 26, 2017 50.98 51.45 50.60 51.14 315,734 +0.44(+0.87%)
Jun 23, 2017 50.71 51.21 50.63 50.71 1,032,380 +0.04(+0.08%)
Jun 22, 2017 50.60 50.98 50.32 50.67 301,508 +0.04(+0.08%)
Jun 21, 2017 50.62 50.80 50.34 50.63 240,724 +0.08(+0.15%)
Jun 20, 2017 50.39 50.60 50.13 50.55 166,716 +0.26(+0.51%)
Jun 19, 2017 50.43 50.45 49.98 50.29 174,283 -0.08(-0.15%)
Jun 16, 2017 49.54 50.37 49.54 50.37 550,409 +0.43(+0.85%)
Jun 15, 2017 49.86 50.22 49.81 49.94 217,515 -0.28(-0.55%)
Jun 14, 2017 50.34 50.62 49.95 50.22 295,880 +0.15(+0.30%)
Jun 13, 2017 49.88 50.07 49.52 50.07 182,216 +0.00(+0.00%)
Jun 12, 2017 49.41 50.12 49.41 50.07 207,694 +0.59(+1.20%)
Jun 09, 2017 48.72 49.76 48.70 49.48 276,588 +0.55(+1.12%)
Jun 08, 2017 48.98 49.01 48.45 48.93 268,055 -0.12(-0.24%)
Jun 07, 2017 49.07 49.42 48.91 49.05 190,923 -0.03(-0.07%)
Jun 06, 2017 49.51 49.57 49.05 49.08 172,584 -0.34(-0.69%)
Jun 05, 2017 49.71 49.76 49.37 49.42 190,482 -0.35(-0.71%)
Jun 02, 2017 49.38 49.92 49.38 49.78 263,047 +0.59(+1.21%)
Jun 01, 2017 48.69 49.28 48.54 49.18 210,728 +0.45(+0.91%)
May 31, 2017 48.59 48.98 48.51 48.74 256,805 +0.17(+0.35%)
May 30, 2017 48.71 49.10 48.40 48.57 340,313 -0.08(-0.17%)
May 26, 2017 48.98 49.10 48.46 48.65 151,704 -0.37(-0.75%)
May 25, 2017 49.26 49.63 48.96 49.02 226,851 -0.25(-0.50%)
May 24, 2017 49.45 49.77 49.16 49.27 219,295 -0.03(-0.05%)
May 23, 2017 49.34 49.65 49.14 49.29 194,131 +0.10(+0.21%)
May 22, 2017 48.69 49.49 48.68 49.19 290,164 -0.12(-0.25%)
May 19, 2017 49.13 49.66 48.94 49.31 291,744 +0.11(+0.22%)
May 18, 2017 49.10 49.37 48.70 49.20 299,228 +0.25(+0.50%)
May 17, 2017 48.47 49.38 48.19 48.96 304,021 +0.46(+0.96%)
May 16, 2017 48.92 48.92 48.28 48.49 177,379 -0.48(-0.99%)
May 15, 2017 48.68 49.49 48.68 48.98 410,699 +0.36(+0.74%)
May 12, 2017 48.22 48.62 47.94 48.61 269,218 +0.38(+0.79%)
May 11, 2017 47.55 48.29 47.20 48.23 393,400 +0.53(+1.11%)
May 10, 2017 46.88 47.89 46.65 47.70 356,936 +0.97(+2.07%)
May 09, 2017 46.50 47.08 46.05 46.74 378,573 +0.19(+0.40%)
May 08, 2017 47.16 47.19 46.29 46.55 299,924 -0.48(-1.02%)
May 05, 2017 46.76 47.04 46.49 47.03 233,928 +0.44(+0.94%)
May 04, 2017 46.33 46.79 45.86 46.59 416,564 +0.01(+0.01%)
May 03, 2017 47.08 47.23 46.24 46.58 265,459 -0.40(-0.85%)
May 02, 2017 47.47 47.47 46.70 46.98 257,479 -0.45(-0.95%)
May 01, 2017 47.35 47.63 46.92 47.43 180,087 +0.21(+0.45%)
Apr 28, 2017 48.10 48.10 47.04 47.22 265,799 -0.89(-1.85%)
Apr 27, 2017 48.16 48.63 48.05 48.11 159,819 +0.01(+0.01%)
Apr 26, 2017 47.95 48.53 47.78 48.10 278,201 -0.01(-0.01%)
Apr 25, 2017 48.59 48.02 48.11 277,947 -0.08(-0.16%)
Apr 24, 2017 48.88 49.13 47.54 48.19 242,453 -0.55(-1.13%)
Apr 21, 2017 48.87 49.00 48.67 48.74 251,738 -0.21(-0.44%)
Apr 20, 2017 48.81 48.97 48.50 48.95 236,232 +0.23(+0.48%)
Apr 19, 2017 48.55 48.88 48.43 48.72 270,446 +0.17(+0.35%)
Apr 18, 2017 48.42 48.65 48.14 48.55 204,462 +0.14(+0.29%)
Apr 17, 2017 48.10 48.43 47.99 48.41 159,220 +0.53(+1.11%)
Apr 13, 2017 47.94 48.23 47.76 47.88 196,962 -0.09(-0.19%)
Apr 12, 2017 48.20 48.46 47.78 47.97 236,491 -0.32(-0.66%)
Apr 11, 2017 47.85 48.43 47.71 48.29 227,539 +0.37(+0.77%)
Apr 10, 2017 47.51 47.98 47.43 47.92 185,410 +0.41(+0.87%)
Apr 07, 2017 47.47 47.94 47.46 47.50 271,310 +0.15(+0.33%)
Apr 06, 2017 47.16 47.48 46.99 47.35 312,985 +0.19(+0.41%)
Apr 05, 2017 46.93 47.43 46.88 47.16 273,384 +0.30(+0.65%)
Apr 04, 2017 46.96 47.20 46.72 46.85 277,467 -0.12(-0.26%)
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.