Skip to main content

National Health Investors (NY: NHI )

84.87 +0.13 (+0.15%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.19 59.99 58.65 58.87 570,453 -0.48(-0.81%)
Mar 30, 2021 59.28 59.92 58.97 59.35 303,128 -0.49(-0.81%)
Mar 29, 2021 61.11 61.40 59.51 59.84 320,922 -1.25(-2.05%)
Mar 26, 2021 59.75 61.12 59.46 61.09 412,227 +1.88(+3.17%)
Mar 25, 2021 58.78 59.54 57.87 59.21 344,761 +0.33(+0.56%)
Mar 24, 2021 58.80 60.33 58.80 58.89 361,764 +0.09(+0.15%)
Mar 23, 2021 58.28 59.41 58.28 58.80 344,933 +0.06(+0.10%)
Mar 22, 2021 59.08 59.38 58.08 58.74 390,976 -0.38(-0.64%)
Mar 19, 2021 60.47 61.10 59.00 59.12 827,571 -1.34(-2.22%)
Mar 18, 2021 61.14 61.64 60.08 60.46 379,116 -0.91(-1.49%)
Mar 17, 2021 60.63 61.53 59.87 61.37 383,950 +0.58(+0.95%)
Mar 16, 2021 62.34 62.46 59.61 60.80 614,171 -1.66(-2.66%)
Mar 15, 2021 61.24 63.04 61.24 62.46 449,460 +1.32(+2.17%)
Mar 12, 2021 59.46 61.16 59.18 61.13 565,504 +1.77(+2.99%)
Mar 11, 2021 59.99 60.53 59.25 59.36 335,903 -0.56(-0.94%)
Mar 10, 2021 58.58 60.10 58.21 59.92 541,069 +1.54(+2.64%)
Mar 09, 2021 58.89 59.52 58.26 58.38 530,251 -0.58(-0.98%)
Mar 08, 2021 57.50 59.45 56.98 58.96 582,890 +1.95(+3.42%)
Mar 05, 2021 56.78 57.46 55.86 57.01 572,109 +0.74(+1.31%)
Mar 04, 2021 56.26 57.51 55.55 56.27 473,052 +0.06(+0.11%)
Mar 03, 2021 55.32 56.70 54.92 56.20 410,224 +0.89(+1.61%)
Mar 02, 2021 55.17 55.80 54.60 55.31 562,990 -0.06(-0.10%)
Mar 01, 2021 55.90 56.59 55.32 55.37 391,681 +0.59(+1.07%)
Feb 26, 2021 55.65 56.12 54.78 54.78 401,137 -0.75(-1.34%)
Feb 25, 2021 57.20 57.50 55.33 55.53 231,803 -1.37(-2.41%)
Feb 24, 2021 54.42 56.94 54.42 56.90 346,612 +2.50(+4.59%)
Feb 23, 2021 55.61 57.69 54.30 54.41 551,646 -1.60(-2.85%)
Feb 22, 2021 54.75 56.63 54.65 56.00 391,876 +1.25(+2.29%)
Feb 19, 2021 55.05 55.11 54.62 54.75 211,098 -0.10(-0.19%)
Feb 18, 2021 54.57 55.37 54.57 54.86 350,560 +0.11(+0.21%)
Feb 17, 2021 55.11 55.59 54.63 54.74 299,452 -0.62(-1.12%)
Feb 16, 2021 56.57 56.57 55.04 55.36 304,507 -0.87(-1.56%)
Feb 12, 2021 56.35 56.65 55.62 56.24 396,650 -0.31(-0.55%)
Feb 11, 2021 56.00 56.70 55.79 56.55 268,460 +0.64(+1.15%)
Feb 10, 2021 55.57 56.23 55.17 55.91 317,821 +0.61(+1.10%)
Feb 09, 2021 54.78 55.36 54.34 55.30 261,601 +0.73(+1.34%)
Feb 08, 2021 54.82 54.89 54.19 54.57 270,008 -0.35(-0.64%)
Feb 05, 2021 54.89 55.17 54.47 54.92 285,494 +0.26(+0.47%)
Feb 04, 2021 54.05 54.66 53.77 54.66 492,278 +0.76(+1.41%)
Feb 03, 2021 53.36 53.93 52.76 53.90 271,692 +0.05(+0.09%)
Feb 02, 2021 54.24 54.24 53.23 53.85 299,624 -0.17(-0.31%)
Feb 01, 2021 52.16 54.05 51.99 54.02 383,829 +1.99(+3.82%)
Jan 29, 2021 51.65 53.16 51.36 52.03 430,047 -0.62(-1.17%)
Jan 28, 2021 52.05 53.32 51.92 52.65 278,955 +0.68(+1.31%)
Jan 27, 2021 52.71 53.08 51.87 51.97 414,814 -1.24(-2.34%)
Jan 26, 2021 53.82 54.24 52.99 53.21 180,799 -0.55(-1.02%)
Jan 25, 2021 53.60 54.22 52.78 53.76 296,652 +0.16(+0.30%)
Jan 22, 2021 52.50 53.69 52.34 53.60 300,323 +0.77(+1.46%)
Jan 21, 2021 53.12 53.35 52.55 52.83 335,198 -0.57(-1.07%)
Jan 20, 2021 52.71 53.86 52.71 53.40 267,589 +0.71(+1.34%)
Jan 19, 2021 54.77 54.77 52.67 52.69 440,713 -1.76(-3.23%)
Jan 15, 2021 53.72 54.66 53.40 54.45 328,735 +0.47(+0.86%)
Jan 14, 2021 54.28 54.53 53.56 53.98 261,579 +0.28(+0.52%)
Jan 13, 2021 52.36 53.97 52.36 53.70 439,659 +0.59(+1.10%)
Jan 12, 2021 52.83 53.16 52.30 53.12 358,138 +0.53(+1.01%)
Jan 11, 2021 53.37 53.77 52.37 52.59 388,711 -0.87(-1.64%)
Jan 08, 2021 52.71 53.72 52.59 53.46 319,015 -0.18(-0.33%)
Jan 07, 2021 54.80 54.96 53.37 53.64 538,178 -1.55(-2.81%)
Jan 06, 2021 54.65 55.62 54.27 55.19 373,422 +1.16(+2.14%)
Jan 05, 2021 53.64 54.57 53.50 54.03 333,842 +0.59(+1.11%)
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.