Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.97 45.69 44.75 45.44 487,866 -0.09(-0.19%)
Feb 25, 2022 45.18 45.66 44.89 45.53 238,389 +0.56(+1.25%)
Feb 24, 2022 44.51 45.17 43.87 44.97 371,557 +0.02(+0.04%)
Feb 23, 2022 45.85 46.90 44.83 44.95 471,410 -0.57(-1.25%)
Feb 22, 2022 46.25 46.29 45.44 45.52 223,208 -0.94(-2.02%)
Feb 18, 2022 46.46 0 -0.40(-0.85%)
Feb 17, 2022 46.88 47.15 46.64 46.86 200,779 -0.35(-0.74%)
Feb 16, 2022 46.24 47.27 46.24 47.21 297,197 +1.20(+2.61%)
Feb 15, 2022 45.69 46.21 45.69 46.01 185,219 +0.55(+1.20%)
Feb 14, 2022 46.41 46.69 45.28 45.46 277,694 -0.95(-2.04%)
Feb 11, 2022 45.65 46.67 45.65 46.41 244,838 +0.91(+2.00%)
Feb 10, 2022 45.87 46.73 45.34 45.50 364,311 -0.96(-2.07%)
Feb 09, 2022 45.74 46.50 45.61 46.46 518,312 +1.06(+2.33%)
Feb 08, 2022 45.75 45.77 45.24 45.40 312,679 -0.30(-0.65%)
Feb 07, 2022 45.47 46.03 45.40 45.70 258,888 +0.17(+0.37%)
Feb 04, 2022 46.03 46.36 44.77 45.53 523,412 -0.84(-1.82%)
Feb 03, 2022 47.93 46.19 46.37 467,209 -1.73(-3.60%)
Feb 02, 2022 48.62 48.73 47.83 48.10 366,457 -0.26(-0.53%)
Feb 01, 2022 49.04 49.20 48.27 48.36 382,965 -0.94(-1.90%)
Jan 31, 2022 48.71 49.38 49.30 426,025 +0.18(+0.36%)
Jan 28, 2022 48.85 49.14 47.47 49.12 492,276 +0.39(+0.80%)
Jan 27, 2022 49.70 50.12 48.42 48.73 314,824 -0.10(-0.21%)
Jan 26, 2022 50.23 51.04 48.73 48.83 388,494 -1.27(-2.54%)
Jan 25, 2022 49.47 50.45 48.85 50.10 283,334 +0.11(+0.22%)
Jan 24, 2022 49.53 50.17 48.29 49.99 421,706 -0.09(-0.19%)
Jan 21, 2022 49.85 50.37 49.45 50.08 355,133 +0.20(+0.39%)
Jan 20, 2022 50.96 51.23 49.85 49.89 424,213 -1.25(-2.45%)
Jan 19, 2022 51.62 51.88 50.84 51.14 326,559 -0.43(-0.84%)
Jan 18, 2022 51.68 51.91 51.16 51.57 489,265 -0.08(-0.15%)
Jan 14, 2022 51.65 0 +0.70(+1.37%)
Jan 13, 2022 50.30 51.62 50.30 50.95 233,420 +0.78(+1.56%)
Jan 12, 2022 51.26 51.79 50.14 50.17 411,611 -1.21(-2.36%)
Jan 11, 2022 52.61 52.61 50.80 51.38 597,541 -1.01(-1.92%)
Jan 10, 2022 51.91 52.39 51.53 52.38 265,875 +0.38(+0.74%)
Jan 07, 2022 51.14 52.24 50.93 52.00 354,224 +1.47(+2.92%)
Jan 06, 2022 50.84 51.15 50.31 50.52 220,045 +0.09(+0.19%)
Jan 05, 2022 50.40 51.39 50.34 50.43 302,288 +0.20(+0.39%)
Jan 04, 2022 49.65 50.70 49.65 50.24 321,513 +0.55(+1.12%)
Jan 03, 2022 49.04 49.75 48.50 49.68 307,222 +0.69(+1.41%)
Dec 31, 2021 48.64 49.26 48.63 48.99 530,407 +0.16(+0.33%)
Dec 30, 2021 48.59 49.02 48.50 48.83 538,923 +0.39(+0.81%)
Dec 29, 2021 48.25 48.46 47.79 48.44 258,035 +0.25(+0.52%)
Dec 28, 2021 47.58 48.23 47.39 48.18 183,211 +0.39(+0.83%)
Dec 27, 2021 46.99 47.81 46.68 47.79 286,286 +0.80(+1.70%)
Dec 23, 2021 47.08 47.20 46.75 46.99 206,952 -0.06(-0.12%)
Dec 22, 2021 47.45 47.61 46.60 47.05 293,616 -0.39(-0.81%)
Dec 21, 2021 46.97 47.71 46.73 47.44 310,452 +1.05(+2.26%)
Dec 20, 2021 46.84 47.01 45.77 46.39 485,315 -1.52(-3.17%)
Dec 17, 2021 46.73 48.00 46.44 47.91 733,982 +1.16(+2.48%)
Dec 16, 2021 46.12 46.96 46.00 46.75 502,573 +0.73(+1.59%)
Dec 15, 2021 45.21 46.22 45.10 46.02 312,843 +0.77(+1.71%)
Dec 14, 2021 46.24 46.76 44.90 45.25 361,161 -0.96(-2.09%)
Dec 13, 2021 45.95 46.72 45.81 46.21 485,164 -0.01(-0.02%)
Dec 10, 2021 46.88 47.30 46.08 46.22 418,262 -0.41(-0.88%)
Dec 09, 2021 46.47 47.30 46.47 46.63 437,360 -0.58(-1.23%)
Dec 08, 2021 46.30 47.65 46.16 47.21 346,546 +0.76(+1.64%)
Dec 07, 2021 46.80 46.99 46.13 46.45 403,609 -0.43(-0.91%)
Dec 06, 2021 45.37 47.18 45.14 46.88 509,096 +2.01(+4.49%)
Dec 03, 2021 44.73 45.35 44.48 44.86 395,748 +0.18(+0.41%)
Dec 02, 2021 43.27 45.08 42.89 44.68 439,511 +1.91(+4.47%)
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.