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 (%)
Mar 31, 2022 52.18 52.52 51.63 51.75 266,796 -0.39(-0.76%)
Mar 30, 2022 52.52 52.62 51.92 52.14 251,057 -0.38(-0.72%)
Mar 29, 2022 51.84 52.73 51.73 52.52 369,862 +1.22(+2.37%)
Mar 28, 2022 50.71 51.30 50.39 51.30 275,123 +0.71(+1.40%)
Mar 25, 2022 50.12 50.80 50.08 50.59 186,372 +0.48(+0.95%)
Mar 24, 2022 49.51 50.27 49.40 50.12 322,495 +0.58(+1.17%)
Mar 23, 2022 49.41 49.63 49.10 49.54 234,851 -0.20(-0.40%)
Mar 22, 2022 50.02 50.54 49.54 49.74 240,138 -0.29(-0.59%)
Mar 21, 2022 50.23 50.69 49.70 50.03 161,754 +0.06(+0.12%)
Mar 18, 2022 50.65 50.89 49.34 49.97 552,274 -0.66(-1.30%)
Mar 17, 2022 49.11 50.69 49.11 50.63 265,120 +1.30(+2.63%)
Mar 16, 2022 49.21 49.42 48.11 49.33 278,071 +0.24(+0.49%)
Mar 15, 2022 49.51 49.86 48.85 49.09 322,624 -0.36(-0.73%)
Mar 14, 2022 49.42 50.33 49.31 49.45 225,832 -0.17(-0.35%)
Mar 11, 2022 49.58 49.81 49.31 49.63 185,278 +0.34(+0.68%)
Mar 10, 2022 48.38 49.32 48.22 49.29 163,571 +0.59(+1.21%)
Mar 09, 2022 49.63 49.74 48.63 48.70 367,620 -0.24(-0.49%)
Mar 08, 2022 48.28 49.24 48.02 48.94 457,705 +0.83(+1.72%)
Mar 07, 2022 48.07 48.64 47.71 48.11 308,210 -0.13(-0.27%)
Mar 04, 2022 47.57 48.32 47.09 48.24 204,328 +0.21(+0.43%)
Mar 03, 2022 47.61 48.05 47.10 48.04 292,421 +0.73(+1.53%)
Mar 02, 2022 46.08 47.51 45.88 47.31 329,821 +1.30(+2.82%)
Mar 01, 2022 46.19 46.36 45.17 46.01 383,309 -0.04(-0.09%)
Feb 28, 2022 45.57 46.31 45.35 46.06 481,368 -0.09(-0.19%)
Feb 25, 2022 45.79 46.27 45.50 46.14 235,213 +0.57(+1.25%)
Feb 24, 2022 45.11 45.78 44.46 45.57 366,608 +0.02(+0.04%)
Feb 23, 2022 46.47 47.54 45.44 45.56 465,131 -0.58(-1.25%)
Feb 22, 2022 46.87 46.91 46.06 46.14 220,235 -0.95(-2.02%)
Feb 18, 2022 47.09 0 -0.41(-0.86%)
Feb 17, 2022 47.51 47.79 47.27 47.49 198,104 -0.35(-0.74%)
Feb 16, 2022 46.86 47.91 46.86 47.85 293,238 +1.22(+2.61%)
Feb 15, 2022 46.31 46.84 46.31 46.63 182,752 +0.55(+1.20%)
Feb 14, 2022 47.03 47.32 45.89 46.08 273,995 -0.96(-2.04%)
Feb 11, 2022 46.27 47.30 46.27 47.03 241,577 +0.92(+2.00%)
Feb 10, 2022 46.49 47.36 45.95 46.11 359,459 -0.98(-2.07%)
Feb 09, 2022 46.36 47.13 46.23 47.09 511,408 +1.07(+2.33%)
Feb 08, 2022 46.37 46.39 45.85 46.01 308,514 -0.30(-0.65%)
Feb 07, 2022 46.08 46.65 46.01 46.32 255,440 +0.17(+0.37%)
Feb 04, 2022 46.65 46.98 45.38 46.14 516,440 -0.86(-1.82%)
Feb 03, 2022 48.58 46.82 47.00 460,986 -1.75(-3.60%)
Feb 02, 2022 49.27 49.38 48.48 48.75 361,576 -0.26(-0.53%)
Feb 01, 2022 49.70 49.87 48.93 49.01 377,864 -0.95(-1.90%)
Jan 31, 2022 49.37 50.05 49.96 420,350 +0.18(+0.36%)
Jan 28, 2022 49.51 49.80 48.11 49.78 485,719 +0.40(+0.80%)
Jan 27, 2022 50.37 50.79 49.07 49.38 310,631 -0.10(-0.21%)
Jan 26, 2022 50.90 51.73 49.39 49.49 383,320 -1.29(-2.54%)
Jan 25, 2022 50.14 51.13 49.51 50.78 279,560 +0.11(+0.22%)
Jan 24, 2022 50.20 50.84 48.94 50.66 416,089 -0.10(-0.19%)
Jan 21, 2022 50.52 51.05 50.12 50.76 350,403 +0.20(+0.39%)
Jan 20, 2022 51.65 51.92 50.52 50.56 418,563 -1.27(-2.45%)
Jan 19, 2022 52.32 52.58 51.53 51.83 322,209 -0.44(-0.84%)
Jan 18, 2022 52.37 52.61 51.85 52.27 482,749 -0.08(-0.15%)
Jan 14, 2022 52.35 0 +0.71(+1.37%)
Jan 13, 2022 50.98 52.31 50.98 51.64 230,311 +0.79(+1.56%)
Jan 12, 2022 51.95 52.49 50.82 50.84 406,128 -1.23(-2.36%)
Jan 11, 2022 53.32 53.32 51.48 52.07 589,582 -1.02(-1.92%)
Jan 10, 2022 52.62 53.10 52.23 53.09 262,334 +0.39(+0.74%)
Jan 07, 2022 51.83 52.94 51.62 52.70 349,506 +1.49(+2.92%)
Jan 06, 2022 51.53 51.84 50.99 51.21 217,114 +0.09(+0.19%)
Jan 05, 2022 51.08 52.08 51.02 51.11 298,261 +0.20(+0.39%)
Jan 04, 2022 50.32 51.38 50.32 50.91 317,231 +0.56(+1.12%)
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.