Skip to main content

National Health Investors (NY: NHI )

62.44 +0.62 (+1.00%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 45.00 45.23 44.08 44.87 331,881 -0.29(-0.64%)
Oct 29, 2020 43.49 45.35 42.99 45.16 364,558 +1.45(+3.32%)
Oct 28, 2020 43.94 44.60 43.52 43.71 353,954 -1.05(-2.34%)
Oct 27, 2020 45.17 46.23 44.75 44.76 346,976 -0.54(-1.18%)
Oct 26, 2020 45.23 46.03 44.75 45.30 428,079 -0.26(-0.58%)
Oct 23, 2020 45.83 46.48 45.11 45.56 495,136 +0.06(+0.12%)
Oct 22, 2020 44.84 45.51 44.67 45.51 1,192,267 +0.64(+1.43%)
Oct 21, 2020 45.82 46.07 44.75 44.86 980,106 -0.96(-2.10%)
Oct 20, 2020 45.94 46.43 45.31 45.83 719,952 +0.46(+1.02%)
Oct 19, 2020 47.27 47.57 45.23 45.36 447,964 -1.68(-3.57%)
Oct 16, 2020 48.08 48.11 47.02 47.04 313,020 -1.28(-2.65%)
Oct 15, 2020 47.10 49.00 47.02 48.32 243,517 +0.95(+2.01%)
Oct 14, 2020 47.82 48.50 47.33 47.37 226,054 -0.59(-1.24%)
Oct 13, 2020 49.26 49.52 47.76 47.96 372,431 -1.60(-3.23%)
Oct 12, 2020 48.90 49.72 48.45 49.56 254,106 +0.62(+1.28%)
Oct 09, 2020 50.27 50.27 48.85 48.94 235,202 -0.86(-1.74%)
Oct 08, 2020 49.74 50.42 49.57 49.80 248,896 +0.38(+0.78%)
Oct 07, 2020 50.36 50.62 49.40 49.42 287,480 -0.65(-1.30%)
Oct 06, 2020 50.97 51.23 49.83 50.07 302,926 -0.63(-1.25%)
Oct 05, 2020 51.07 51.44 49.72 50.70 221,262 -0.12(-0.24%)
Oct 02, 2020 48.51 51.02 48.16 50.82 307,149 +1.36(+2.75%)
Oct 01, 2020 48.28 49.54 47.78 49.46 296,648 +1.21(+2.51%)
Sep 30, 2020 48.46 49.70 47.63 48.25 357,927 -0.26(-0.53%)
Sep 29, 2020 48.83 48.84 47.32 48.51 282,836 -0.09(-0.19%)
Sep 28, 2020 47.89 48.84 47.76 48.60 296,142 +1.62(+3.45%)
Sep 25, 2020 45.71 47.04 45.35 46.98 427,441 +0.91(+1.98%)
Sep 24, 2020 45.56 47.07 45.13 46.07 365,699 +0.65(+1.44%)
Sep 23, 2020 47.60 48.17 45.37 45.42 409,936 -2.37(-4.95%)
Sep 22, 2020 47.30 48.33 47.19 47.78 243,129 +0.69(+1.47%)
Sep 21, 2020 47.98 48.58 46.90 47.09 527,207 -2.07(-4.21%)
Sep 18, 2020 50.38 50.38 48.59 49.16 1,254,218 -1.00(-1.99%)
Sep 17, 2020 50.54 50.96 49.88 50.16 238,777 -0.73(-1.44%)
Sep 16, 2020 51.46 51.73 50.78 50.89 403,436 -0.13(-0.26%)
Sep 15, 2020 51.37 52.11 50.97 51.02 222,824 -0.24(-0.46%)
Sep 14, 2020 50.24 51.86 50.10 51.26 497,102 +1.42(+2.84%)
Sep 11, 2020 51.00 51.00 49.25 49.84 228,409 -1.16(-2.27%)
Sep 10, 2020 50.94 51.51 50.72 51.00 332,127 -0.12(-0.23%)
Sep 09, 2020 51.28 52.14 50.30 51.12 301,423 +0.22(+0.43%)
Sep 08, 2020 49.80 51.32 49.29 50.90 399,529 +0.61(+1.20%)
Sep 04, 2020 51.19 51.54 49.65 50.29 257,660 -0.51(-1.01%)
Sep 03, 2020 50.65 51.46 49.95 50.80 315,683 +0.42(+0.83%)
Sep 02, 2020 48.93 50.53 48.55 50.39 368,968 +1.18(+2.40%)
Sep 01, 2020 48.44 49.44 47.96 49.21 194,926 +0.26(+0.53%)
Aug 31, 2020 49.54 49.64 48.63 48.95 301,433 -0.68(-1.38%)
Aug 28, 2020 49.73 49.73 49.00 49.63 284,240 -0.03(-0.06%)
Aug 27, 2020 48.63 49.76 48.63 49.66 281,556 +1.29(+2.67%)
Aug 26, 2020 48.90 49.41 48.15 48.37 200,500 -0.78(-1.58%)
Aug 25, 2020 49.80 49.95 48.53 49.15 197,186 -0.66(-1.33%)
Aug 24, 2020 49.24 49.86 48.36 49.81 236,905 +0.57(+1.15%)
Aug 21, 2020 49.05 49.55 48.48 49.25 247,994 -0.19(-0.38%)
Aug 20, 2020 47.71 49.64 47.55 49.44 417,285 +1.56(+3.27%)
Aug 19, 2020 48.84 49.14 47.71 47.87 261,437 -1.21(-2.47%)
Aug 18, 2020 50.24 50.24 48.74 49.08 298,955 -1.25(-2.48%)
Aug 17, 2020 50.21 50.61 49.74 50.33 188,284 +0.15(+0.30%)
Aug 14, 2020 50.34 51.08 49.95 50.18 176,648 -0.14(-0.28%)
Aug 13, 2020 51.70 52.75 50.12 50.32 254,708 -1.93(-3.69%)
Aug 12, 2020 52.34 52.39 51.37 52.25 225,099 +0.60(+1.16%)
Aug 11, 2020 53.31 54.89 51.33 51.65 490,484 -0.44(-0.85%)
Aug 10, 2020 51.61 52.62 50.91 52.09 455,038 +0.47(+0.91%)
Aug 07, 2020 49.88 51.72 49.55 51.62 433,164 +1.53(+3.06%)
Aug 06, 2020 48.80 50.58 48.80 50.09 329,747 +1.06(+2.17%)
Aug 05, 2020 49.23 49.66 48.46 49.03 394,633 +0.21(+0.43%)
Aug 04, 2020 48.21 48.95 48.02 48.81 395,313 +0.52(+1.07%)
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.