Skip to main content

National Health Investors (NY: NHI )

83.69 -1.46 (-1.71%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 48.83 50.22 48.08 50.19 515,579 +1.20(+2.46%)
Nov 29, 2022 47.63 49.20 47.63 48.98 206,490 +1.44(+3.02%)
Nov 28, 2022 48.71 49.22 47.42 47.55 256,228 -1.30(-2.67%)
Nov 25, 2022 48.37 48.85 48.19 48.85 97,240 +0.54(+1.13%)
Nov 23, 2022 49.13 49.13 47.90 48.30 224,286 -0.87(-1.76%)
Nov 22, 2022 49.32 49.70 48.88 49.17 355,108 -0.16(-0.33%)
Nov 21, 2022 48.02 49.46 48.02 49.33 306,085 +1.44(+3.00%)
Nov 18, 2022 48.38 48.64 47.37 47.89 301,800 +0.42(+0.88%)
Nov 17, 2022 47.32 47.51 46.63 47.48 309,423 +0.02(+0.04%)
Nov 16, 2022 49.13 49.13 47.38 47.46 289,298 -1.62(-3.31%)
Nov 15, 2022 50.29 50.80 48.57 49.08 390,691 -0.61(-1.22%)
Nov 14, 2022 50.89 50.90 49.57 49.69 279,223 -1.39(-2.72%)
Nov 11, 2022 50.98 51.29 50.33 51.08 262,481 -0.29(-0.56%)
Nov 10, 2022 49.92 51.59 49.75 51.36 309,461 +2.67(+5.48%)
Nov 09, 2022 49.08 50.38 48.30 48.70 213,852 +0.16(+0.33%)
Nov 08, 2022 49.18 49.89 48.35 48.54 350,899 -0.87(-1.77%)
Nov 07, 2022 50.11 50.20 48.81 49.41 185,904 -0.20(-0.40%)
Nov 04, 2022 48.78 50.47 48.75 49.61 209,704 +0.95(+1.96%)
Nov 03, 2022 48.47 48.96 47.43 48.65 186,853 -0.45(-0.91%)
Nov 02, 2022 49.26 48.92 49.10 262,619 -0.41(-0.83%)
Nov 01, 2022 50.32 50.32 49.12 49.51 287,015 -1.07(-2.12%)
Oct 31, 2022 50.21 50.93 50.21 50.58 240,895 -0.28(-0.54%)
Oct 28, 2022 50.31 51.02 49.85 50.86 281,242 +0.72(+1.44%)
Oct 27, 2022 50.56 51.29 49.98 50.13 208,248 +0.17(+0.34%)
Oct 26, 2022 50.09 50.52 49.46 49.96 246,192 +0.27(+0.54%)
Oct 25, 2022 49.29 50.37 48.82 49.70 379,405 +0.46(+0.94%)
Oct 24, 2022 49.16 49.64 49.03 49.23 199,885 +0.32(+0.66%)
Oct 21, 2022 49.06 49.25 48.22 48.91 181,081 +0.06(+0.13%)
Oct 20, 2022 48.90 49.31 48.68 48.85 194,320 +0.11(+0.22%)
Oct 19, 2022 48.15 49.02 48.11 48.74 230,558 +0.04(+0.07%)
Oct 18, 2022 48.88 49.55 48.49 48.71 373,006 +0.33(+0.68%)
Oct 17, 2022 47.40 48.43 47.40 48.38 605,532 +1.77(+3.79%)
Oct 14, 2022 47.93 47.93 46.39 46.61 158,935 -0.67(-1.42%)
Oct 13, 2022 45.66 47.49 45.41 47.28 402,029 +1.15(+2.49%)
Oct 12, 2022 45.83 46.42 45.53 46.13 256,635 +0.18(+0.39%)
Oct 11, 2022 45.66 46.12 45.25 45.95 276,284 +0.33(+0.72%)
Oct 10, 2022 45.85 46.21 45.47 45.62 274,419 -0.15(-0.33%)
Oct 07, 2022 47.01 47.58 45.36 45.77 405,321 -1.21(-2.58%)
Oct 06, 2022 48.55 48.60 46.94 46.98 468,192 -1.45(-3.00%)
Oct 05, 2022 49.73 49.80 47.80 48.44 477,275 -1.88(-3.74%)
Oct 04, 2022 50.86 51.56 49.80 50.32 390,355 +0.07(+0.14%)
Oct 03, 2022 51.19 51.19 50.04 50.25 338,215 -0.18(-0.35%)
Sep 30, 2022 49.93 50.71 49.55 50.43 300,064 +1.09(+2.21%)
Sep 29, 2022 50.12 50.37 47.97 49.34 326,877 -1.09(-2.16%)
Sep 28, 2022 49.93 50.97 49.40 50.43 464,931 +1.09(+2.21%)
Sep 27, 2022 49.92 51.01 49.18 49.34 500,247 -0.18(-0.37%)
Sep 26, 2022 51.77 51.78 48.36 49.52 786,335 -2.49(-4.79%)
Sep 23, 2022 52.89 53.15 51.79 52.02 231,522 -1.30(-2.44%)
Sep 22, 2022 54.13 54.13 52.83 53.32 241,927 -0.98(-1.81%)
Sep 21, 2022 55.28 55.87 54.30 54.30 230,709 -0.53(-0.96%)
Sep 20, 2022 54.56 55.04 54.06 54.83 216,727 -0.28(-0.51%)
Sep 19, 2022 54.28 55.25 53.86 55.11 229,146 +0.26(+0.48%)
Sep 16, 2022 54.35 54.92 53.55 54.84 802,077 +0.25(+0.45%)
Sep 15, 2022 54.88 55.61 54.51 54.60 234,235 -0.24(-0.43%)
Sep 14, 2022 56.89 57.16 54.15 54.84 576,325 -2.36(-4.13%)
Sep 13, 2022 58.09 58.88 56.97 57.20 361,297 -1.50(-2.56%)
Sep 12, 2022 58.55 58.94 58.25 58.70 308,831 +0.62(+1.07%)
Sep 09, 2022 57.83 58.38 57.43 58.08 297,063 +0.57(+0.99%)
Sep 08, 2022 57.36 58.15 57.36 57.51 228,287 -0.34(-0.59%)
Sep 07, 2022 56.68 57.96 56.64 57.85 267,908 +1.20(+2.12%)
Sep 06, 2022 56.57 57.15 56.19 56.64 260,721 +0.32(+0.58%)
Sep 02, 2022 56.99 57.42 56.23 56.32 367,131 -0.25(-0.45%)
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.