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 (%)
May 31, 2019 56.11 56.60 55.91 56.34 312,291 +0.16(+0.28%)
May 30, 2019 56.22 56.51 55.96 56.18 170,096 +0.03(+0.05%)
May 29, 2019 57.04 57.43 56.08 56.16 305,940 -0.80(-1.40%)
May 28, 2019 57.86 58.00 56.95 56.95 268,234 -0.69(-1.19%)
May 24, 2019 57.57 57.86 57.47 57.64 176,639 +0.16(+0.27%)
May 23, 2019 57.20 57.50 57.07 57.48 180,458 +0.25(+0.44%)
May 22, 2019 56.94 57.31 56.76 57.23 147,331 +0.29(+0.50%)
May 21, 2019 56.37 57.10 56.32 56.94 217,415 +0.74(+1.31%)
May 20, 2019 57.36 57.65 55.91 56.21 301,224 -1.26(-2.20%)
May 17, 2019 56.94 57.54 56.81 57.47 232,266 +0.32(+0.55%)
May 16, 2019 56.80 57.28 56.67 57.15 218,369 +0.42(+0.75%)
May 15, 2019 56.14 56.86 55.99 56.73 302,300 +0.60(+1.07%)
May 14, 2019 55.98 56.27 55.65 56.13 201,236 +0.16(+0.28%)
May 13, 2019 54.64 56.00 54.64 55.97 263,170 +0.96(+1.75%)
May 10, 2019 54.50 55.05 54.21 55.01 207,868 +0.67(+1.24%)
May 09, 2019 53.99 54.40 53.70 54.33 252,024 +0.42(+0.77%)
May 08, 2019 54.18 54.42 53.85 53.92 235,229 +0.10(+0.19%)
May 07, 2019 54.49 54.92 53.32 53.82 425,118 -0.74(-1.35%)
May 06, 2019 54.59 55.03 54.42 54.56 225,864 -0.27(-0.48%)
May 03, 2019 54.15 54.83 53.99 54.82 310,896 +0.82(+1.51%)
May 02, 2019 54.10 54.70 53.69 54.00 230,306 -0.15(-0.28%)
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.