Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 55.53 55.89 53.38 53.44 457,191 -2.07(-3.73%)
Dec 31, 2020 55.51 55.51 55.51 392,841 -0.11(-0.20%)
Dec 30, 2020 55.77 56.57 55.41 55.62 392,841 -0.06(-0.11%)
Dec 29, 2020 56.17 56.61 55.55 55.68 321,544 -0.43(-0.77%)
Dec 28, 2020 55.29 56.22 55.05 56.12 376,834 +1.05(+1.91%)
Dec 24, 2020 55.14 55.41 54.68 55.06 109,126 +0.13(+0.23%)
Dec 23, 2020 55.62 56.28 54.50 54.94 325,196 -0.39(-0.71%)
Dec 22, 2020 54.82 55.66 54.17 55.33 335,149 +0.56(+1.02%)
Dec 21, 2020 54.74 55.33 54.01 54.77 411,176 -0.56(-1.01%)
Dec 18, 2020 55.48 55.82 54.76 55.33 997,705 +0.14(+0.26%)
Dec 17, 2020 54.46 55.35 53.71 55.19 353,500 +0.83(+1.53%)
Dec 16, 2020 54.54 54.80 54.22 54.36 321,709 +0.06(+0.10%)
Dec 15, 2020 53.44 54.47 52.82 54.31 481,878 +1.56(+2.95%)
Dec 14, 2020 53.96 54.26 52.70 52.75 299,057 -0.20(-0.37%)
Dec 11, 2020 52.26 53.26 52.15 52.95 242,305 +0.47(+0.90%)
Dec 10, 2020 53.24 53.59 52.47 52.47 343,277 -1.14(-2.12%)
Dec 09, 2020 52.98 53.75 52.60 53.61 270,776 +0.76(+1.43%)
Dec 08, 2020 52.43 52.92 52.25 52.85 312,658 +0.41(+0.78%)
Dec 07, 2020 52.35 52.92 51.92 52.44 386,517 -0.09(-0.17%)
Dec 04, 2020 52.71 53.19 52.24 52.53 313,326 +0.31(+0.59%)
Dec 03, 2020 51.94 52.47 51.82 52.22 368,546 +0.32(+0.61%)
Dec 02, 2020 51.26 52.32 51.03 51.91 393,831 +0.20(+0.38%)
Dec 01, 2020 51.59 52.19 50.97 51.71 359,348 +0.63(+1.24%)
Nov 30, 2020 51.75 52.27 51.06 51.08 687,890 -0.82(-1.58%)
Nov 27, 2020 52.77 53.00 51.42 51.90 176,475 -0.40(-0.76%)
Nov 25, 2020 52.74 52.84 52.04 52.29 264,966 -0.47(-0.90%)
Nov 24, 2020 51.95 53.09 51.94 52.77 348,835 +1.57(+3.07%)
Nov 23, 2020 51.59 52.27 51.12 51.19 310,715 +0.03(+0.06%)
Nov 20, 2020 51.53 51.53 50.62 51.16 331,049 -0.61(-1.17%)
Nov 19, 2020 50.32 52.00 49.73 51.77 684,740 +1.23(+2.44%)
Nov 18, 2020 52.30 52.86 50.47 50.54 673,887 -2.03(-3.86%)
Nov 17, 2020 52.21 53.03 51.49 52.57 473,867 -0.23(-0.43%)
Nov 16, 2020 53.95 54.38 51.98 52.80 448,132 +0.39(+0.74%)
Nov 13, 2020 50.27 52.58 50.27 52.41 424,097 +2.47(+4.95%)
Nov 12, 2020 50.39 50.78 49.07 49.94 282,330 -0.89(-1.76%)
Nov 11, 2020 51.11 51.11 48.97 50.83 385,713 -0.20(-0.39%)
Nov 10, 2020 50.34 51.50 49.60 51.03 444,016 +1.17(+2.34%)
Nov 09, 2020 48.72 51.58 47.69 49.86 790,684 +5.45(+12.27%)
Nov 06, 2020 45.67 46.22 44.32 44.41 378,776 -1.01(-2.23%)
Nov 05, 2020 46.09 46.42 45.13 45.42 238,453 -0.51(-1.12%)
Nov 04, 2020 46.63 47.17 45.72 45.93 252,552 -1.21(-2.56%)
Nov 03, 2020 47.17 47.44 46.40 47.14 330,474 +0.78(+1.69%)
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.