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 (%)
Jul 31, 2017 50.78 51.15 50.22 51.14 235,398 +0.46(+0.90%)
Jul 28, 2017 50.85 50.87 50.37 50.68 297,173 -0.11(-0.21%)
Jul 27, 2017 51.00 51.33 51.00 50.79 202,680 -0.39(-0.76%)
Jul 26, 2017 51.09 51.45 51.05 51.18 206,845 +0.03(+0.05%)
Jul 25, 2017 50.72 51.17 50.48 51.15 210,588 +0.26(+0.52%)
Jul 24, 2017 50.98 51.01 50.51 50.89 189,720 -0.09(-0.17%)
Jul 21, 2017 51.16 51.31 50.76 50.98 307,060 +0.12(+0.23%)
Jul 20, 2017 51.04 51.21 50.75 50.86 304,132 -0.12(-0.23%)
Jul 19, 2017 51.09 51.19 50.84 50.98 290,474 -0.01(-0.03%)
Jul 18, 2017 51.44 51.44 50.87 50.99 486,501 -0.50(-0.96%)
Jul 17, 2017 51.34 51.60 51.10 51.49 276,374 +0.17(+0.34%)
Jul 14, 2017 51.33 51.49 51.08 51.31 256,877 +0.34(+0.68%)
Jul 13, 2017 51.44 51.44 50.91 50.97 218,015 -0.46(-0.89%)
Jul 12, 2017 51.43 51.69 50.96 51.43 242,946 +0.50(+0.99%)
Jul 11, 2017 51.05 51.26 50.77 50.92 688,584 -0.03(-0.06%)
Jul 10, 2017 51.45 51.55 50.88 50.96 358,636 -0.37(-0.72%)
Jul 07, 2017 51.50 51.68 50.86 51.33 411,379 -0.09(-0.18%)
Jul 06, 2017 52.96 53.29 51.33 51.42 673,236 -1.83(-3.43%)
Jul 05, 2017 53.25 53.53 52.66 53.25 764,575 -0.19(-0.35%)
Jul 03, 2017 52.65 53.52 52.33 53.43 313,374 +1.00(+1.91%)
Jun 30, 2017 52.19 52.56 52.02 52.43 529,608 +0.30(+0.57%)
Jun 29, 2017 52.29 52.49 51.49 52.13 663,956 -0.39(-0.74%)
Jun 28, 2017 51.81 52.73 51.72 52.53 503,591 +0.69(+1.33%)
Jun 27, 2017 51.70 51.98 51.56 51.84 449,447 +0.00(+0.00%)
Jun 26, 2017 51.67 52.15 51.29 51.84 311,516 +0.44(+0.87%)
Jun 23, 2017 51.40 51.90 51.32 51.39 1,018,588 +0.04(+0.08%)
Jun 22, 2017 51.29 51.67 51.01 51.35 297,480 +0.04(+0.08%)
Jun 21, 2017 51.30 51.49 51.02 51.31 237,508 +0.08(+0.15%)
Jun 20, 2017 51.07 51.28 50.81 51.23 164,489 +0.26(+0.51%)
Jun 19, 2017 51.11 51.13 50.66 50.97 171,954 -0.08(-0.15%)
Jun 16, 2017 50.21 51.05 50.21 51.05 543,056 +0.43(+0.85%)
Jun 15, 2017 50.53 50.90 50.48 50.62 214,609 -0.28(-0.55%)
Jun 14, 2017 51.03 51.30 50.63 50.90 291,927 +0.15(+0.30%)
Jun 13, 2017 50.55 50.75 50.19 50.75 179,782 +0.00(+0.00%)
Jun 12, 2017 50.08 50.80 50.08 50.75 204,919 +0.60(+1.20%)
Jun 09, 2017 49.38 50.43 49.36 50.15 272,893 +0.56(+1.12%)
Jun 08, 2017 49.64 49.68 49.10 49.59 264,474 -0.12(-0.24%)
Jun 07, 2017 49.74 50.09 49.57 49.71 188,373 -0.03(-0.07%)
Jun 06, 2017 50.18 50.24 49.72 49.74 170,279 -0.35(-0.69%)
Jun 05, 2017 50.38 50.43 50.04 50.09 187,937 -0.36(-0.71%)
Jun 02, 2017 50.04 50.59 50.04 50.45 259,532 +0.60(+1.21%)
Jun 01, 2017 49.34 49.95 49.20 49.85 207,913 +0.45(+0.91%)
May 31, 2017 49.25 49.65 49.17 49.40 253,374 +0.17(+0.35%)
May 30, 2017 49.37 49.76 49.06 49.23 335,767 -0.09(-0.17%)
May 26, 2017 49.64 49.77 49.12 49.31 149,678 -0.37(-0.75%)
May 25, 2017 49.93 50.30 49.62 49.68 223,820 -0.25(-0.50%)
May 24, 2017 50.12 50.44 49.83 49.93 216,366 -0.03(-0.05%)
May 23, 2017 50.01 50.33 49.81 49.96 191,537 +0.10(+0.21%)
May 22, 2017 49.35 50.16 49.34 49.85 286,287 -0.12(-0.25%)
May 19, 2017 49.80 50.33 49.60 49.98 287,847 +0.11(+0.22%)
May 18, 2017 49.77 50.03 49.36 49.87 295,231 +0.25(+0.50%)
May 17, 2017 49.12 50.04 48.85 49.62 299,960 +0.47(+0.96%)
May 16, 2017 49.59 49.59 48.93 49.15 175,009 -0.49(-0.99%)
May 15, 2017 49.34 50.16 49.34 49.64 405,213 +0.37(+0.74%)
May 12, 2017 48.87 49.28 48.59 49.27 265,622 +0.39(+0.79%)
May 11, 2017 48.19 48.94 47.84 48.89 388,145 +0.54(+1.11%)
May 10, 2017 47.52 48.54 47.28 48.35 352,168 +0.98(+2.07%)
May 09, 2017 47.13 47.72 46.68 47.37 373,515 +0.19(+0.40%)
May 08, 2017 47.80 47.83 46.92 47.18 295,917 -0.48(-1.02%)
May 05, 2017 47.39 47.68 47.12 47.66 230,802 +0.44(+0.94%)
May 04, 2017 46.96 47.42 46.48 47.22 410,999 +0.01(+0.01%)
May 03, 2017 47.72 47.87 46.87 47.21 261,913 -0.41(-0.85%)
May 02, 2017 48.11 48.11 47.34 47.62 254,039 -0.46(-0.95%)
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.