Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.15 47.19 45.01 45.13 646,236 -2.06(-4.36%)
Oct 28, 2021 48.13 48.40 46.87 47.19 599,302 -0.73(-1.52%)
Oct 27, 2021 47.41 48.09 47.23 47.92 266,423 +0.59(+1.24%)
Oct 26, 2021 46.99 47.33 252,481 +0.40(+0.86%)
Oct 25, 2021 47.08 47.54 46.61 46.93 258,413 -0.18(-0.39%)
Oct 22, 2021 48.10 48.24 47.10 47.11 217,612 -0.80(-1.66%)
Oct 21, 2021 48.12 48.32 47.66 47.91 260,481 -0.18(-0.38%)
Oct 20, 2021 47.77 48.49 47.75 48.09 246,458 +0.34(+0.70%)
Oct 19, 2021 47.77 47.92 47.62 47.76 252,801 +0.02(+0.04%)
Oct 18, 2021 47.29 47.79 47.14 47.74 355,705 +0.33(+0.69%)
Oct 15, 2021 47.14 47.54 46.93 47.41 367,179 +0.53(+1.13%)
Oct 14, 2021 46.57 47.10 46.36 46.88 305,342 +0.57(+1.23%)
Oct 13, 2021 45.22 46.37 44.95 46.31 292,225 +1.01(+2.22%)
Oct 12, 2021 44.21 45.36 44.10 45.31 363,977 +0.94(+2.12%)
Oct 11, 2021 44.01 44.54 43.89 44.37 207,621 +0.30(+0.69%)
Oct 08, 2021 43.97 44.37 43.79 44.06 417,455 -0.13(-0.30%)
Oct 07, 2021 44.74 45.00 44.06 44.20 430,731 -0.20(-0.45%)
Oct 06, 2021 43.85 44.48 43.45 44.40 515,413 +0.27(+0.61%)
Oct 05, 2021 45.30 45.38 44.13 44.13 399,719 -1.20(-2.65%)
Oct 04, 2021 45.58 45.91 45.18 45.33 316,229 +0.00(+0.00%)
Oct 01, 2021 45.03 45.89 44.78 45.33 318,121 +0.44(+0.97%)
Sep 30, 2021 45.34 45.68 44.85 44.90 381,648 -0.41(-0.91%)
Sep 29, 2021 45.31 45.90 45.31 45.31 286,807 -0.10(-0.22%)
Sep 28, 2021 45.52 45.72 45.03 45.41 382,000 -0.27(-0.60%)
Sep 27, 2021 46.38 47.09 45.65 45.68 358,324 -0.55(-1.20%)
Sep 24, 2021 47.05 47.27 46.23 46.23 509,715 -0.93(-1.98%)
Sep 23, 2021 46.95 47.70 46.95 47.17 874,754 +0.12(+0.26%)
Sep 22, 2021 46.99 47.29 46.45 47.04 532,345 +0.31(+0.67%)
Sep 21, 2021 47.57 47.61 46.70 46.73 297,062 -0.19(-0.40%)
Sep 20, 2021 46.43 47.45 46.30 46.92 408,877 -0.02(-0.05%)
Sep 17, 2021 47.83 48.30 46.93 46.94 1,250,341 -0.50(-1.06%)
Sep 16, 2021 47.45 48.12 47.14 47.45 403,315 +0.07(+0.14%)
Sep 15, 2021 47.69 48.14 47.33 47.38 326,206 -0.52(-1.09%)
Sep 14, 2021 48.86 48.86 47.67 47.90 297,240 -0.67(-1.38%)
Sep 13, 2021 48.63 49.21 48.41 48.57 224,489 +0.36(+0.75%)
Sep 10, 2021 48.99 49.07 47.95 48.21 370,241 -0.75(-1.53%)
Sep 09, 2021 49.53 49.74 48.92 48.96 231,512 -0.72(-1.45%)
Sep 08, 2021 49.59 50.31 49.43 49.67 558,341 -0.07(-0.13%)
Sep 07, 2021 50.52 50.52 49.38 49.74 232,379 -0.89(-1.76%)
Sep 03, 2021 50.69 50.84 50.15 50.63 278,389 -0.21(-0.42%)
Sep 02, 2021 50.11 50.98 49.86 50.85 417,803 +0.90(+1.80%)
Sep 01, 2021 49.57 50.45 49.57 49.95 379,495 +0.57(+1.15%)
Aug 31, 2021 48.95 49.60 48.66 49.38 355,498 +0.41(+0.84%)
Aug 30, 2021 49.26 49.27 48.67 48.96 284,475 -0.30(-0.60%)
Aug 27, 2021 49.53 49.94 49.13 49.26 289,838 -0.04(-0.08%)
Aug 26, 2021 50.03 50.16 49.30 49.30 289,311 -0.91(-1.81%)
Aug 25, 2021 49.54 50.43 49.16 50.21 473,348 +0.48(+0.96%)
Aug 24, 2021 49.06 49.75 48.55 49.73 266,052 +0.62(+1.26%)
Aug 23, 2021 48.73 49.15 48.20 49.11 464,003 +0.46(+0.95%)
Aug 20, 2021 48.73 48.95 48.23 48.65 362,307 -0.24(-0.49%)
Aug 19, 2021 49.53 50.06 48.23 48.89 523,887 -0.68(-1.37%)
Aug 18, 2021 50.85 50.85 49.53 49.57 338,655 -1.37(-2.69%)
Aug 17, 2021 50.33 51.03 49.81 50.94 257,177 +0.36(+0.72%)
Aug 16, 2021 51.59 51.94 50.52 50.57 282,558 -1.39(-2.67%)
Aug 13, 2021 51.62 51.98 51.31 51.96 217,686 +0.54(+1.04%)
Aug 12, 2021 51.14 51.43 50.38 51.42 545,722 +0.43(+0.84%)
Aug 11, 2021 51.42 51.98 50.86 51.00 492,136 -0.59(-1.14%)
Aug 10, 2021 53.65 53.70 51.38 51.58 662,476 -2.44(-4.51%)
Aug 09, 2021 54.85 55.00 53.75 54.02 476,983 -0.98(-1.79%)
Aug 06, 2021 56.01 56.27 54.79 55.00 241,653 -0.84(-1.51%)
Aug 05, 2021 55.06 55.84 55.06 55.84 248,183 +0.87(+1.58%)
Aug 04, 2021 55.72 55.86 54.81 54.97 237,291 -0.90(-1.61%)
Aug 03, 2021 55.86 56.11 55.44 55.87 389,999 +0.19(+0.34%)
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.