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 (%)
Mar 31, 2017 46.60 46.97 46.40 46.87 375,055 +0.40(+0.86%)
Mar 30, 2017 46.59 46.71 46.14 46.47 306,807 -0.14(-0.29%)
Mar 29, 2017 45.34 46.72 45.28 46.61 814,276 +1.33(+2.94%)
Mar 28, 2017 45.72 46.00 45.14 45.28 620,516 -0.34(-0.75%)
Mar 27, 2017 45.83 46.40 45.50 45.62 1,046,239 -0.19(-0.42%)
Mar 24, 2017 45.75 46.01 45.60 45.81 415,553 +0.06(+0.14%)
Mar 23, 2017 45.28 46.23 45.13 45.75 356,445 +0.43(+0.94%)
Mar 22, 2017 45.21 45.37 44.75 45.32 420,994 +0.31(+0.69%)
Mar 21, 2017 45.22 45.39 44.99 45.01 397,230 -0.11(-0.25%)
Mar 20, 2017 45.38 45.52 45.00 45.13 269,222 -0.14(-0.31%)
Mar 17, 2017 44.98 45.49 44.68 45.27 303,399 +0.26(+0.58%)
Mar 16, 2017 44.85 45.23 44.57 45.00 295,418 +0.01(+0.03%)
Mar 15, 2017 44.21 45.19 44.16 44.99 236,591 +0.87(+1.96%)
Mar 14, 2017 44.20 44.36 43.96 44.13 143,558 -0.19(-0.43%)
Mar 13, 2017 44.23 44.54 43.91 44.32 359,671 +0.06(+0.13%)
Mar 10, 2017 44.62 44.93 44.14 44.26 363,177 -0.01(-0.03%)
Mar 09, 2017 44.94 45.35 44.09 44.27 394,304 -0.69(-1.54%)
Mar 08, 2017 45.91 45.98 44.96 44.97 388,856 -1.08(-2.35%)
Mar 07, 2017 46.70 46.83 46.03 46.05 541,297 -0.81(-1.73%)
Mar 06, 2017 47.12 47.29 46.54 46.86 349,430 -0.55(-1.16%)
Mar 03, 2017 47.41 47.43 46.82 47.40 220,802 -0.04(-0.09%)
Mar 02, 2017 47.67 47.70 47.23 47.45 292,746 -0.42(-0.88%)
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.