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 (%)
Aug 31, 2017 52.75 53.54 52.71 53.08 463,455 +0.38(+0.72%)
Aug 30, 2017 52.69 52.92 52.45 52.70 192,150 -0.01(-0.01%)
Aug 29, 2017 52.76 53.12 52.64 52.71 296,784 +0.10(+0.19%)
Aug 28, 2017 52.82 53.06 52.42 52.61 311,602 -0.14(-0.26%)
Aug 25, 2017 52.96 53.13 52.60 52.75 185,164 +0.06(+0.11%)
Aug 24, 2017 52.86 53.21 52.64 52.69 276,629 -0.06(-0.11%)
Aug 23, 2017 52.85 53.27 52.64 52.75 222,565 -0.19(-0.35%)
Aug 22, 2017 53.22 53.33 52.72 52.94 178,841 -0.17(-0.31%)
Aug 21, 2017 52.10 53.29 52.10 53.10 247,331 +1.05(+2.01%)
Aug 18, 2017 52.23 52.56 51.95 52.06 272,887 -0.32(-0.62%)
Aug 17, 2017 52.08 52.65 52.08 52.38 369,714 +0.28(+0.55%)
Aug 16, 2017 51.53 52.62 51.28 52.09 415,241 +0.64(+1.24%)
Aug 15, 2017 51.27 51.53 50.55 51.46 274,833 +0.06(+0.12%)
Aug 14, 2017 50.85 51.41 50.66 51.40 244,073 +0.73(+1.44%)
Aug 11, 2017 50.17 50.82 49.99 50.67 633,946 +0.17(+0.34%)
Aug 10, 2017 50.60 50.90 50.31 50.50 349,469 +0.15(+0.29%)
Aug 09, 2017 50.14 50.57 49.40 50.35 337,383 +0.34(+0.67%)
Aug 08, 2017 49.76 50.08 49.70 50.02 221,785 +0.12(+0.24%)
Aug 07, 2017 50.11 50.31 49.75 49.90 176,168 -0.22(-0.44%)
Aug 04, 2017 50.39 50.57 50.03 50.12 190,376 -0.26(-0.53%)
Aug 03, 2017 50.14 50.63 50.11 50.38 207,035 +0.20(+0.40%)
Aug 02, 2017 50.61 50.71 50.06 50.18 239,269 -0.43(-0.85%)
Aug 01, 2017 51.27 51.42 50.32 50.61 266,237 -0.53(-1.04%)
Jul 31, 2017 50.78 51.15 50.22 51.14 235,398 +0.46(+0.90%)
Jul 28, 2017 50.85 50.87 50.37 50.68 297,173 -0.11(-0.21%)
Jul 27, 2017 51.00 51.33 51.00 50.79 202,680 -0.39(-0.76%)
Jul 26, 2017 51.09 51.45 51.05 51.18 206,845 +0.03(+0.05%)
Jul 25, 2017 50.72 51.17 50.48 51.15 210,588 +0.26(+0.52%)
Jul 24, 2017 50.98 51.01 50.51 50.89 189,720 -0.09(-0.17%)
Jul 21, 2017 51.16 51.31 50.76 50.98 307,060 +0.12(+0.23%)
Jul 20, 2017 51.04 51.21 50.75 50.86 304,132 -0.12(-0.23%)
Jul 19, 2017 51.09 51.19 50.84 50.98 290,474 -0.01(-0.03%)
Jul 18, 2017 51.44 51.44 50.87 50.99 486,501 -0.50(-0.96%)
Jul 17, 2017 51.34 51.60 51.10 51.49 276,374 +0.17(+0.34%)
Jul 14, 2017 51.33 51.49 51.08 51.31 256,877 +0.34(+0.68%)
Jul 13, 2017 51.44 51.44 50.91 50.97 218,015 -0.46(-0.89%)
Jul 12, 2017 51.43 51.69 50.96 51.43 242,946 +0.50(+0.99%)
Jul 11, 2017 51.05 51.26 50.77 50.92 688,584 -0.03(-0.06%)
Jul 10, 2017 51.45 51.55 50.88 50.96 358,636 -0.37(-0.72%)
Jul 07, 2017 51.50 51.68 50.86 51.33 411,379 -0.09(-0.18%)
Jul 06, 2017 52.96 53.29 51.33 51.42 673,236 -1.83(-3.43%)
Jul 05, 2017 53.25 53.53 52.66 53.25 764,575 -0.19(-0.35%)
Jul 03, 2017 52.65 53.52 52.33 53.43 313,374 +1.00(+1.91%)
Jun 30, 2017 52.19 52.56 52.02 52.43 529,608 +0.30(+0.57%)
Jun 29, 2017 52.29 52.49 51.49 52.13 663,956 -0.39(-0.74%)
Jun 28, 2017 51.81 52.73 51.72 52.53 503,591 +0.69(+1.33%)
Jun 27, 2017 51.70 51.98 51.56 51.84 449,447 +0.00(+0.00%)
Jun 26, 2017 51.67 52.15 51.29 51.84 311,516 +0.44(+0.87%)
Jun 23, 2017 51.40 51.90 51.32 51.39 1,018,588 +0.04(+0.08%)
Jun 22, 2017 51.29 51.67 51.01 51.35 297,480 +0.04(+0.08%)
Jun 21, 2017 51.30 51.49 51.02 51.31 237,508 +0.08(+0.15%)
Jun 20, 2017 51.07 51.28 50.81 51.23 164,489 +0.26(+0.51%)
Jun 19, 2017 51.11 51.13 50.66 50.97 171,954 -0.08(-0.15%)
Jun 16, 2017 50.21 51.05 50.21 51.05 543,056 +0.43(+0.85%)
Jun 15, 2017 50.53 50.90 50.48 50.62 214,609 -0.28(-0.55%)
Jun 14, 2017 51.03 51.30 50.63 50.90 291,927 +0.15(+0.30%)
Jun 13, 2017 50.55 50.75 50.19 50.75 179,782 +0.00(+0.00%)
Jun 12, 2017 50.08 50.80 50.08 50.75 204,919 +0.60(+1.20%)
Jun 09, 2017 49.38 50.43 49.36 50.15 272,893 +0.56(+1.12%)
Jun 08, 2017 49.64 49.68 49.10 49.59 264,474 -0.12(-0.24%)
Jun 07, 2017 49.74 50.09 49.57 49.71 188,373 -0.03(-0.07%)
Jun 06, 2017 50.18 50.24 49.72 49.74 170,279 -0.35(-0.69%)
Jun 05, 2017 50.38 50.43 50.04 50.09 187,937 -0.36(-0.71%)
Jun 02, 2017 50.04 50.59 50.04 50.45 259,532 +0.60(+1.21%)
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.