Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.94 47.20 46.37 46.61 255,286 -0.27(-0.58%)
Apr 27, 2023 45.30 46.93 45.30 46.88 210,905 +1.53(+3.37%)
Apr 26, 2023 45.51 45.89 44.90 45.35 175,148 -0.42(-0.92%)
Apr 25, 2023 46.17 46.27 45.68 45.78 124,507 -0.58(-1.25%)
Apr 24, 2023 46.96 47.04 45.98 46.36 130,797 -0.46(-0.98%)
Apr 21, 2023 46.81 47.09 46.26 46.81 120,605 +0.11(+0.24%)
Apr 20, 2023 46.76 46.99 46.49 46.70 185,893 -0.24(-0.52%)
Apr 19, 2023 46.81 47.11 46.41 46.95 161,386 +0.00(+0.00%)
Apr 18, 2023 47.32 47.49 46.48 46.95 273,738 -0.49(-1.03%)
Apr 17, 2023 47.13 47.68 46.82 47.43 399,179 +0.41(+0.88%)
Apr 14, 2023 47.37 47.61 46.68 47.02 236,033 -0.16(-0.34%)
Apr 13, 2023 47.33 47.56 46.67 47.18 173,300 -0.13(-0.28%)
Apr 12, 2023 47.91 48.29 47.29 47.31 193,894 -0.45(-0.94%)
Apr 11, 2023 47.43 48.27 47.24 47.76 280,782 +0.33(+0.69%)
Apr 10, 2023 47.12 47.53 46.65 47.43 203,472 +0.19(+0.40%)
Apr 06, 2023 47.28 47.49 46.82 47.25 174,030 +0.34(+0.72%)
Apr 05, 2023 46.18 47.50 46.18 46.91 268,332 +0.50(+1.07%)
Apr 04, 2023 47.21 47.42 45.75 46.41 328,837 -0.57(-1.22%)
Apr 03, 2023 48.23 48.51 46.45 46.98 327,879 -1.32(-2.73%)
Mar 31, 2023 47.83 48.32 47.41 48.30 287,087 +0.73(+1.54%)
Mar 30, 2023 47.09 47.61 46.96 47.57 202,359 +0.99(+2.13%)
Mar 29, 2023 45.94 46.63 45.94 46.58 257,633 +0.82(+1.79%)
Mar 28, 2023 45.60 45.95 45.50 45.76 202,059 +0.01(+0.02%)
Mar 27, 2023 45.71 46.41 45.62 45.75 211,668 +0.35(+0.77%)
Mar 24, 2023 44.27 45.43 44.21 45.40 307,978 +1.02(+2.30%)
Mar 23, 2023 45.24 45.95 44.19 44.38 450,570 -0.79(-1.75%)
Mar 22, 2023 46.99 47.07 45.05 45.17 320,264 -1.88(-3.99%)
Mar 21, 2023 48.08 48.12 46.76 47.05 240,318 -0.51(-1.06%)
Mar 20, 2023 47.44 47.77 46.94 47.56 320,573 +0.67(+1.43%)
Mar 17, 2023 48.34 48.58 46.88 46.88 649,392 -1.68(-3.47%)
Mar 16, 2023 47.91 48.88 47.88 48.57 398,381 -0.02(-0.04%)
Mar 15, 2023 47.68 48.91 47.41 48.59 398,704 +0.17(+0.34%)
Mar 14, 2023 48.50 49.17 47.86 48.42 244,732 +0.87(+1.84%)
Mar 13, 2023 46.83 48.26 46.83 47.55 281,097 +0.40(+0.86%)
Mar 10, 2023 48.26 48.62 46.88 47.14 276,701 -1.24(-2.57%)
Mar 09, 2023 48.67 48.71 48.17 48.38 228,263 -0.16(-0.32%)
Mar 08, 2023 48.18 48.62 48.06 48.54 274,546 +0.52(+1.07%)
Mar 07, 2023 48.73 48.73 47.88 48.02 219,290 -0.68(-1.40%)
Mar 06, 2023 49.47 49.51 48.44 48.71 366,974 -0.86(-1.74%)
Mar 03, 2023 49.97 49.97 49.31 49.57 213,463 +0.08(+0.17%)
Mar 02, 2023 49.17 49.61 49.03 49.49 407,026 +0.06(+0.13%)
Mar 01, 2023 50.38 50.66 49.19 49.42 340,559 -1.17(-2.31%)
Feb 28, 2023 51.14 51.42 50.59 50.59 733,798 -0.52(-1.01%)
Feb 27, 2023 50.65 51.27 50.57 51.11 428,759 +0.76(+1.52%)
Feb 24, 2023 50.25 50.55 49.49 50.34 298,634 -0.42(-0.83%)
Feb 23, 2023 49.65 51.16 49.44 50.77 379,401 +1.18(+2.37%)
Feb 22, 2023 51.73 52.51 49.40 49.59 1,115,375 -3.58(-6.73%)
Feb 21, 2023 53.19 53.48 53.01 53.17 273,258 -0.65(-1.21%)
Feb 17, 2023 54.11 54.46 53.36 53.82 316,539 -0.06(-0.12%)
Feb 16, 2023 52.71 54.21 52.47 53.88 143,035 +0.42(+0.79%)
Feb 15, 2023 52.64 53.59 52.62 53.46 186,393 +0.39(+0.73%)
Feb 14, 2023 53.22 53.29 52.69 53.07 218,808 -0.30(-0.57%)
Feb 13, 2023 53.35 53.80 53.24 53.38 266,572 +0.02(+0.03%)
Feb 10, 2023 51.84 53.36 51.70 53.36 452,272 +1.50(+2.89%)
Feb 09, 2023 52.89 53.01 51.75 51.86 435,655 -0.81(-1.54%)
Feb 08, 2023 52.19 52.89 52.19 52.67 285,752 +0.19(+0.37%)
Feb 07, 2023 52.81 53.21 52.38 52.48 304,449 -0.80(-1.50%)
Feb 06, 2023 54.12 54.12 52.75 53.28 208,723 -1.15(-2.11%)
Feb 03, 2023 54.37 54.66 53.59 54.43 277,811 -0.40(-0.72%)
Feb 02, 2023 54.43 55.35 54.10 54.82 267,461 +0.53(+0.98%)
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.