Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.23 44.84 43.89 44.43 555,413 -0.04(-0.10%)
Nov 29, 2021 45.17 45.48 44.46 44.47 343,207 -0.41(-0.91%)
Nov 26, 2021 46.16 46.39 44.31 44.88 243,228 -2.32(-4.92%)
Nov 24, 2021 46.94 47.47 46.84 47.20 137,499 +0.28(+0.60%)
Nov 23, 2021 47.47 48.01 46.91 46.92 356,919 -0.58(-1.22%)
Nov 22, 2021 47.55 48.04 47.19 47.50 207,140 -0.08(-0.16%)
Nov 19, 2021 47.87 48.04 47.30 47.58 267,505 -0.64(-1.32%)
Nov 18, 2021 48.32 48.22 47.87 48.21 243,702 -0.25(-0.51%)
Nov 17, 2021 47.93 48.51 47.03 48.46 283,772 +0.16(+0.33%)
Nov 16, 2021 49.01 49.01 48.17 48.30 273,831 -0.55(-1.13%)
Nov 15, 2021 48.10 48.88 47.99 48.85 294,714 +0.83(+1.74%)
Nov 12, 2021 48.77 48.77 47.93 48.02 297,141 -0.74(-1.52%)
Nov 11, 2021 49.54 49.54 48.07 48.76 300,031 -0.72(-1.46%)
Nov 10, 2021 47.89 49.48 815,574 +1.66(+3.47%)
Nov 09, 2021 45.74 48.35 44.96 47.82 764,972 +1.56(+3.36%)
Nov 08, 2021 47.17 47.57 45.78 46.27 346,692 -0.90(-1.91%)
Nov 05, 2021 45.74 47.66 45.59 47.17 631,276 +1.82(+4.01%)
Nov 04, 2021 46.28 46.62 45.05 45.35 252,074 -0.86(-1.86%)
Nov 03, 2021 45.76 46.73 45.76 46.21 321,979 +0.28(+0.61%)
Nov 02, 2021 46.51 46.51 45.56 45.93 410,434 -0.43(-0.92%)
Nov 01, 2021 45.76 46.65 45.74 46.35 538,169 +0.61(+1.34%)
Oct 29, 2021 47.79 47.82 45.62 45.74 637,629 -2.08(-4.36%)
Oct 28, 2021 48.78 49.06 47.50 47.82 591,319 -0.74(-1.52%)
Oct 27, 2021 48.05 48.74 47.87 48.56 262,875 +0.60(+1.24%)
Oct 26, 2021 47.63 47.97 249,118 +0.41(+0.86%)
Oct 25, 2021 47.71 48.18 47.24 47.56 254,971 -0.19(-0.39%)
Oct 22, 2021 48.75 48.89 47.74 47.75 214,713 -0.81(-1.66%)
Oct 21, 2021 48.77 48.97 48.30 48.55 257,011 -0.19(-0.38%)
Oct 20, 2021 48.42 49.14 48.39 48.74 243,176 +0.34(+0.70%)
Oct 19, 2021 48.42 48.56 48.27 48.40 249,434 +0.02(+0.04%)
Oct 18, 2021 47.93 48.44 47.77 48.38 350,967 +0.33(+0.69%)
Oct 15, 2021 47.77 48.18 47.57 48.05 362,288 +0.54(+1.13%)
Oct 14, 2021 47.20 47.74 46.98 47.52 301,275 +0.58(+1.23%)
Oct 13, 2021 45.83 47.00 45.55 46.94 288,333 +1.02(+2.22%)
Oct 12, 2021 44.80 45.97 44.69 45.92 359,129 +0.95(+2.12%)
Oct 11, 2021 44.60 45.14 44.48 44.97 204,855 +0.31(+0.69%)
Oct 08, 2021 44.57 44.97 44.38 44.66 411,895 -0.14(-0.30%)
Oct 07, 2021 45.34 45.61 44.65 44.80 424,994 -0.20(-0.45%)
Oct 06, 2021 44.44 45.08 44.03 45.00 508,548 +0.27(+0.61%)
Oct 05, 2021 45.91 45.99 44.73 44.73 394,395 -1.22(-2.65%)
Oct 04, 2021 46.20 46.53 45.79 45.94 312,017 +0.00(+0.00%)
Oct 01, 2021 45.64 46.50 45.38 45.94 313,884 +0.44(+0.97%)
Sep 30, 2021 45.95 46.29 45.46 45.50 376,564 -0.42(-0.91%)
Sep 29, 2021 45.93 46.52 45.93 45.92 282,987 -0.10(-0.22%)
Sep 28, 2021 46.14 46.34 45.64 46.02 376,912 -0.28(-0.60%)
Sep 27, 2021 47.01 47.72 46.26 46.30 353,551 -0.56(-1.20%)
Sep 24, 2021 47.68 47.91 46.86 46.86 502,926 -0.95(-1.98%)
Sep 23, 2021 47.58 48.35 47.58 47.80 863,103 +0.13(+0.26%)
Sep 22, 2021 47.63 47.93 47.07 47.68 525,255 +0.32(+0.67%)
Sep 21, 2021 48.21 48.25 47.33 47.36 293,105 -0.19(-0.40%)
Sep 20, 2021 47.06 48.09 46.92 47.55 403,431 -0.03(-0.05%)
Sep 17, 2021 48.47 48.95 47.57 47.58 1,233,687 -0.51(-1.06%)
Sep 16, 2021 48.09 48.77 47.78 48.09 397,943 +0.07(+0.14%)
Sep 15, 2021 48.34 48.79 47.97 48.02 321,861 -0.53(-1.09%)
Sep 14, 2021 49.52 49.52 48.31 48.55 293,281 -0.68(-1.38%)
Sep 13, 2021 49.29 49.88 49.07 49.22 221,499 +0.37(+0.75%)
Sep 10, 2021 49.65 49.73 48.60 48.86 365,310 -0.76(-1.53%)
Sep 09, 2021 50.19 50.41 49.58 49.62 228,428 -0.73(-1.45%)
Sep 08, 2021 50.26 50.99 50.09 50.35 550,904 -0.07(-0.13%)
Sep 07, 2021 51.20 51.20 50.04 50.41 229,284 -0.90(-1.76%)
Sep 03, 2021 51.37 51.52 50.82 51.32 274,681 -0.22(-0.42%)
Sep 02, 2021 50.79 51.67 50.53 51.53 412,238 +0.91(+1.80%)
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.