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 (%)
Oct 31, 2018 53.02 53.02 51.67 52.01 380,298 -0.80(-1.52%)
Oct 30, 2018 52.20 53.33 52.10 52.81 368,342 +0.70(+1.35%)
Oct 29, 2018 51.90 52.48 51.71 52.11 580,353 +0.62(+1.21%)
Oct 26, 2018 52.48 52.78 51.27 51.49 293,074 -1.10(-2.09%)
Oct 25, 2018 52.28 52.94 51.93 52.58 279,661 +0.30(+0.57%)
Oct 24, 2018 51.72 53.14 51.69 52.29 512,185 +0.67(+1.29%)
Oct 23, 2018 51.15 52.11 51.09 51.62 124,523 +0.25(+0.50%)
Oct 22, 2018 51.71 52.28 51.36 51.37 165,027 -0.16(-0.30%)
Oct 19, 2018 51.34 51.96 51.34 51.52 177,822 +0.06(+0.11%)
Oct 18, 2018 51.39 51.90 51.22 51.47 139,910 +0.01(+0.03%)
Oct 17, 2018 51.44 51.87 51.05 51.45 204,139 -0.10(-0.19%)
Oct 16, 2018 50.78 51.83 50.33 51.55 269,244 +0.97(+1.92%)
Oct 15, 2018 49.94 51.05 49.94 50.58 165,352 +0.59(+1.19%)
Oct 12, 2018 50.91 51.31 49.97 49.99 327,678 -0.64(-1.26%)
Oct 11, 2018 52.23 52.41 50.59 50.62 259,960 -1.61(-3.09%)
Oct 10, 2018 52.44 53.24 52.19 52.24 206,270 -0.24(-0.46%)
Oct 09, 2018 52.08 52.61 51.90 52.48 314,919 +0.36(+0.69%)
Oct 08, 2018 51.27 52.41 51.27 52.12 225,541 +0.86(+1.69%)
Oct 05, 2018 51.14 51.68 51.10 51.25 282,481 +0.12(+0.24%)
Oct 04, 2018 51.08 51.34 50.58 51.13 179,172 -0.23(-0.45%)
Oct 03, 2018 51.87 52.18 50.98 51.37 222,937 -0.42(-0.82%)
Oct 02, 2018 52.49 52.80 51.78 51.79 223,866 -0.65(-1.24%)
Oct 01, 2018 53.58 53.62 52.44 52.44 283,048 -1.08(-2.01%)
Sep 28, 2018 52.44 53.60 52.44 53.52 342,509 +1.03(+1.97%)
Sep 27, 2018 51.90 52.67 51.90 52.48 359,442 +0.69(+1.34%)
Sep 26, 2018 52.21 52.44 51.70 51.79 426,479 -0.47(-0.90%)
Sep 25, 2018 51.94 52.57 51.92 52.26 197,816 +0.40(+0.77%)
Sep 24, 2018 52.66 52.69 51.45 51.86 384,740 -0.85(-1.60%)
Sep 21, 2018 52.61 53.24 52.51 52.71 505,539 -0.14(-0.26%)
Sep 20, 2018 52.50 52.88 52.13 52.85 200,149 +0.35(+0.67%)
Sep 19, 2018 53.35 53.43 52.28 52.50 200,085 -0.89(-1.66%)
Sep 18, 2018 53.86 54.44 53.37 53.38 220,846 -0.80(-1.47%)
Sep 17, 2018 54.12 54.27 53.81 54.18 227,880 -0.01(-0.03%)
Sep 14, 2018 54.55 54.58 54.00 54.19 335,021 -0.43(-0.78%)
Sep 13, 2018 54.35 54.89 54.13 54.62 178,088 +0.52(+0.97%)
Sep 12, 2018 54.21 54.54 54.08 54.10 177,859 -0.19(-0.35%)
Sep 11, 2018 54.20 54.43 53.98 54.28 147,919 +0.00(+0.00%)
Sep 10, 2018 54.24 54.69 54.01 54.28 204,589 +0.22(+0.40%)
Sep 07, 2018 54.71 54.73 53.68 54.07 210,891 -0.87(-1.59%)
Sep 06, 2018 54.83 55.04 54.56 54.94 230,300 +0.21(+0.38%)
Sep 05, 2018 54.33 55.11 54.22 54.73 261,072 +0.33(+0.60%)
Sep 04, 2018 55.20 55.52 54.27 54.40 197,979 -0.95(-1.72%)
Aug 31, 2018 55.35 55.35 55.35 0 +0.47(+0.85%)
Aug 30, 2018 55.07 55.22 54.80 54.89 112,789 -0.16(-0.29%)
Aug 29, 2018 55.14 55.32 54.99 55.05 158,105 -0.03(-0.05%)
Aug 28, 2018 54.56 55.13 54.40 55.07 110,323 +0.54(+0.99%)
Aug 27, 2018 54.68 54.93 54.28 54.54 176,411 -0.14(-0.26%)
Aug 24, 2018 54.60 54.82 54.40 54.68 183,259 +0.06(+0.11%)
Aug 23, 2018 54.89 55.27 54.61 54.61 189,543 -0.34(-0.61%)
Aug 22, 2018 55.03 55.03 54.53 54.95 187,703 -0.13(-0.23%)
Aug 21, 2018 55.18 55.27 54.88 55.07 142,424 +0.01(+0.03%)
Aug 20, 2018 55.18 55.46 54.93 55.06 171,722 -0.08(-0.14%)
Aug 17, 2018 54.77 55.18 54.77 55.14 156,629 +0.27(+0.48%)
Aug 16, 2018 54.72 55.02 54.46 54.87 180,666 +0.16(+0.29%)
Aug 15, 2018 54.38 55.11 54.26 54.71 190,491 +0.42(+0.77%)
Aug 14, 2018 53.50 54.37 53.50 54.29 237,985 +0.77(+1.44%)
Aug 13, 2018 53.43 53.61 53.12 53.52 130,405 +0.18(+0.34%)
Aug 10, 2018 53.91 54.28 53.33 53.34 143,744 -0.66(-1.22%)
Aug 09, 2018 53.92 54.42 53.72 54.00 142,692 +0.15(+0.27%)
Aug 08, 2018 54.55 54.62 53.33 53.85 264,904 -0.64(-1.17%)
Aug 07, 2018 53.73 54.88 53.01 54.49 474,846 +1.19(+2.24%)
Aug 06, 2018 53.15 53.97 53.04 53.29 250,573 +0.10(+0.18%)
Aug 03, 2018 52.75 53.40 52.74 53.19 138,017 +0.47(+0.89%)
Aug 02, 2018 52.62 52.86 52.40 52.73 182,175 +0.06(+0.11%)
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.