Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 56.78 57.04 55.97 55.98 945,953 -0.70(-1.24%)
Feb 27, 2019 56.80 56.89 56.22 56.68 161,855 -0.37(-0.64%)
Feb 26, 2019 57.65 57.74 57.03 57.05 195,929 -0.41(-0.71%)
Feb 25, 2019 58.34 58.34 57.23 57.46 185,844 -0.81(-1.39%)
Feb 22, 2019 57.77 58.38 57.57 58.27 391,828 +0.90(+1.58%)
Feb 21, 2019 56.02 57.41 55.75 57.36 304,756 +0.89(+1.58%)
Feb 20, 2019 57.08 57.13 55.91 56.47 604,709 -1.19(-2.07%)
Feb 19, 2019 60.25 60.25 57.10 57.67 624,257 -3.01(-4.95%)
Feb 15, 2019 60.08 60.67 59.54 60.67 342,484 +0.96(+1.61%)
Feb 14, 2019 59.45 59.82 59.19 59.71 200,720 +0.47(+0.80%)
Feb 13, 2019 58.79 59.26 58.71 59.24 153,837 +0.35(+0.60%)
Feb 12, 2019 59.88 59.88 58.64 58.88 225,413 -0.95(-1.59%)
Feb 11, 2019 59.85 60.15 59.58 59.84 224,607 +0.00(+0.00%)
Feb 08, 2019 60.00 60.43 59.56 59.84 151,239 -0.29(-0.48%)
Feb 07, 2019 59.13 60.13 58.93 60.13 315,107 +0.89(+1.50%)
Feb 06, 2019 59.32 59.49 58.73 59.24 155,810 -0.02(-0.04%)
Feb 05, 2019 59.30 59.32 58.82 59.26 182,185 -0.03(-0.05%)
Feb 04, 2019 58.52 59.45 58.30 59.29 174,520 +0.66(+1.13%)
Feb 01, 2019 59.85 59.93 58.50 58.63 434,482 -1.10(-1.85%)
Jan 31, 2019 58.69 59.77 58.25 59.73 496,448 +1.05(+1.80%)
Jan 30, 2019 58.27 58.98 57.99 58.68 224,679 +0.40(+0.69%)
Jan 29, 2019 57.98 58.28 57.75 58.27 170,874 +0.47(+0.82%)
Jan 28, 2019 57.42 58.00 57.11 57.80 214,943 +0.26(+0.45%)
Jan 25, 2019 57.16 57.54 56.31 57.54 229,995 +0.43(+0.75%)
Jan 24, 2019 57.12 57.23 56.85 57.11 138,685 +0.11(+0.19%)
Jan 23, 2019 56.55 57.03 56.50 57.01 194,907 +0.41(+0.72%)
Jan 22, 2019 56.71 56.93 56.01 56.60 154,353 -0.07(-0.13%)
Jan 18, 2019 56.67 56.80 56.30 56.67 171,729 +0.14(+0.24%)
Jan 17, 2019 56.22 56.76 56.19 56.53 174,997 +0.14(+0.25%)
Jan 16, 2019 55.83 56.55 55.69 56.39 248,180 +0.62(+1.12%)
Jan 15, 2019 55.51 56.03 55.37 55.76 154,209 +0.44(+0.79%)
Jan 14, 2019 56.29 56.33 55.08 55.33 291,404 -1.00(-1.78%)
Jan 11, 2019 56.08 56.49 55.76 56.33 273,624 +0.37(+0.65%)
Jan 10, 2019 55.70 56.44 55.51 55.96 230,674 +0.22(+0.40%)
Jan 09, 2019 56.35 56.35 55.15 55.74 240,936 -0.39(-0.69%)
Jan 08, 2019 55.18 56.13 55.01 56.13 302,633 +0.95(+1.73%)
Jan 07, 2019 54.80 55.55 53.47 55.18 480,730 +0.47(+0.87%)
Jan 04, 2019 54.57 55.43 54.15 54.70 197,935 +0.37(+0.69%)
Jan 03, 2019 53.19 54.97 53.16 54.33 348,104 +1.21(+2.27%)
Jan 02, 2019 53.81 53.83 52.62 53.12 348,930 -1.07(-1.97%)
Dec 31, 2018 54.19 54.52 53.48 54.19 287,285 +0.11(+0.20%)
Dec 28, 2018 54.43 54.81 53.87 54.09 253,273 +0.02(+0.04%)
Dec 27, 2018 53.65 54.12 52.48 54.06 293,580 +0.14(+0.26%)
Dec 26, 2018 52.42 54.02 51.93 53.92 354,315 +1.70(+3.25%)
Dec 24, 2018 54.51 54.67 52.20 52.22 254,798 -2.37(-4.34%)
Dec 21, 2018 56.00 56.74 54.57 54.59 531,489 -1.30(-2.33%)
Dec 20, 2018 55.87 56.47 55.13 55.90 515,301 +0.14(+0.25%)
Dec 19, 2018 55.85 56.46 55.37 55.76 380,183 +0.01(+0.01%)
Dec 18, 2018 54.80 56.17 54.70 55.75 411,763 +1.30(+2.39%)
Dec 17, 2018 56.28 56.56 54.25 54.45 696,803 -1.71(-3.04%)
Dec 14, 2018 56.39 56.73 55.88 56.15 374,853 -0.33(-0.58%)
Dec 13, 2018 56.36 57.14 56.36 56.48 228,496 +0.20(+0.35%)
Dec 12, 2018 57.50 57.75 56.13 56.28 255,658 -0.97(-1.69%)
Dec 11, 2018 56.94 57.64 56.61 57.25 344,114 +0.42(+0.73%)
Dec 10, 2018 57.06 57.09 56.36 56.83 424,616 -0.13(-0.22%)
Dec 07, 2018 56.66 57.02 55.69 56.96 563,409 +0.21(+0.37%)
Dec 06, 2018 54.66 56.76 54.53 56.75 509,690 +1.83(+3.33%)
Dec 04, 2018 55.69 55.90 54.75 54.92 339,260 -0.86(-1.54%)
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.