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 (%)
Dec 31, 2020 56.26 56.26 56.26 387,606 -0.11(-0.20%)
Dec 30, 2020 56.52 57.33 56.16 56.37 387,606 -0.06(-0.11%)
Dec 29, 2020 56.93 57.37 56.30 56.43 317,257 -0.44(-0.77%)
Dec 28, 2020 56.04 56.98 55.79 56.87 371,809 +1.06(+1.91%)
Dec 24, 2020 55.88 56.16 55.42 55.81 107,671 +0.13(+0.23%)
Dec 23, 2020 56.37 57.04 55.24 55.68 320,860 -0.40(-0.71%)
Dec 22, 2020 55.56 56.41 54.90 56.08 330,681 +0.57(+1.02%)
Dec 21, 2020 55.48 56.08 54.74 55.51 405,693 -0.57(-1.01%)
Dec 18, 2020 56.23 56.57 55.50 56.08 984,403 +0.14(+0.26%)
Dec 17, 2020 55.19 56.10 54.44 55.94 348,786 +0.84(+1.53%)
Dec 16, 2020 55.28 55.54 54.95 55.10 317,419 +0.06(+0.10%)
Dec 15, 2020 54.16 55.21 53.54 55.04 475,453 +1.58(+2.95%)
Dec 14, 2020 54.69 54.99 53.42 53.46 295,069 -0.20(-0.37%)
Dec 11, 2020 52.97 53.98 52.85 53.66 239,074 +0.48(+0.90%)
Dec 10, 2020 53.96 54.31 53.17 53.18 338,700 -1.15(-2.12%)
Dec 09, 2020 53.70 54.48 53.31 54.34 267,166 +0.77(+1.43%)
Dec 08, 2020 53.13 53.64 52.96 53.57 308,490 +0.42(+0.78%)
Dec 07, 2020 53.05 53.64 52.62 53.15 381,364 -0.09(-0.17%)
Dec 04, 2020 53.42 53.91 52.94 53.24 309,148 +0.31(+0.59%)
Dec 03, 2020 52.64 53.17 52.52 52.93 363,632 +0.32(+0.61%)
Dec 02, 2020 51.95 53.03 51.72 52.61 388,580 +0.20(+0.38%)
Dec 01, 2020 52.29 52.89 51.66 52.41 354,557 +0.64(+1.24%)
Nov 30, 2020 52.45 52.97 51.75 51.77 678,718 -0.83(-1.58%)
Nov 27, 2020 53.48 53.72 52.11 52.60 174,122 -0.40(-0.76%)
Nov 25, 2020 53.46 53.55 52.74 53.00 261,433 -0.48(-0.90%)
Nov 24, 2020 52.65 53.81 52.64 53.48 344,183 +1.59(+3.07%)
Nov 23, 2020 52.29 52.97 51.81 51.89 306,572 +0.03(+0.06%)
Nov 20, 2020 52.23 52.23 51.30 51.85 326,635 -0.62(-1.17%)
Nov 19, 2020 51.00 52.70 50.40 52.47 675,610 +1.25(+2.44%)
Nov 18, 2020 53.01 53.58 51.15 51.22 664,902 -2.06(-3.86%)
Nov 17, 2020 52.92 53.75 52.19 53.28 467,549 -0.23(-0.43%)
Nov 16, 2020 54.68 55.11 52.69 53.51 442,157 +0.39(+0.74%)
Nov 13, 2020 50.95 53.29 50.95 53.12 418,443 +2.51(+4.95%)
Nov 12, 2020 51.07 51.47 49.73 50.61 278,565 -0.90(-1.76%)
Nov 11, 2020 51.80 51.80 49.63 51.52 380,570 -0.20(-0.39%)
Nov 10, 2020 51.02 52.20 50.27 51.72 438,096 +1.18(+2.34%)
Nov 09, 2020 49.38 52.28 48.33 50.53 780,141 +5.52(+12.27%)
Nov 06, 2020 46.29 46.84 44.92 45.01 373,725 -1.02(-2.23%)
Nov 05, 2020 46.71 47.05 45.74 46.03 235,273 -0.52(-1.12%)
Nov 04, 2020 47.26 47.80 46.34 46.55 249,184 -1.22(-2.56%)
Nov 03, 2020 47.81 48.08 47.03 47.78 326,068 +0.79(+1.69%)
Nov 02, 2020 45.11 47.03 44.91 46.99 395,774 +2.11(+4.71%)
Oct 30, 2020 45.00 45.23 44.08 44.87 331,881 -0.29(-0.64%)
Oct 29, 2020 43.49 45.35 42.99 45.16 364,558 +1.45(+3.32%)
Oct 28, 2020 43.94 44.60 43.52 43.71 353,954 -1.05(-2.34%)
Oct 27, 2020 45.17 46.23 44.75 44.76 346,976 -0.54(-1.18%)
Oct 26, 2020 45.23 46.03 44.75 45.30 428,079 -0.26(-0.58%)
Oct 23, 2020 45.83 46.48 45.11 45.56 495,136 +0.06(+0.12%)
Oct 22, 2020 44.84 45.51 44.67 45.51 1,192,267 +0.64(+1.43%)
Oct 21, 2020 45.82 46.07 44.75 44.86 980,106 -0.96(-2.10%)
Oct 20, 2020 45.94 46.43 45.31 45.83 719,952 +0.46(+1.02%)
Oct 19, 2020 47.27 47.57 45.23 45.36 447,964 -1.68(-3.57%)
Oct 16, 2020 48.08 48.11 47.02 47.04 313,020 -1.28(-2.65%)
Oct 15, 2020 47.10 49.00 47.02 48.32 243,517 +0.95(+2.01%)
Oct 14, 2020 47.82 48.50 47.33 47.37 226,054 -0.59(-1.24%)
Oct 13, 2020 49.26 49.52 47.76 47.96 372,431 -1.60(-3.23%)
Oct 12, 2020 48.90 49.72 48.45 49.56 254,106 +0.62(+1.28%)
Oct 09, 2020 50.27 50.27 48.85 48.94 235,202 -0.86(-1.74%)
Oct 08, 2020 49.74 50.42 49.57 49.80 248,896 +0.38(+0.78%)
Oct 07, 2020 50.36 50.62 49.40 49.42 287,480 -0.65(-1.30%)
Oct 06, 2020 50.97 51.23 49.83 50.07 302,926 -0.63(-1.25%)
Oct 05, 2020 51.07 51.44 49.72 50.70 221,262 -0.12(-0.24%)
Oct 02, 2020 48.51 51.02 48.16 50.82 307,149 +1.36(+2.75%)
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.