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 (%)
Jun 30, 2021 55.66 56.37 55.34 56.09 733,727 +0.39(+0.71%)
Jun 29, 2021 56.01 56.22 55.53 55.70 413,380 -0.48(-0.85%)
Jun 28, 2021 57.15 57.15 55.40 56.18 460,751 -0.96(-1.68%)
Jun 25, 2021 56.61 57.14 56.24 57.13 1,524,112 +0.31(+0.55%)
Jun 24, 2021 55.98 56.84 55.57 56.82 594,500 +0.81(+1.44%)
Jun 23, 2021 55.50 56.27 55.19 56.01 507,522 +0.37(+0.67%)
Jun 22, 2021 54.90 55.75 54.50 55.64 511,912 +1.17(+2.15%)
Jun 21, 2021 53.67 54.81 53.43 54.47 357,684 +0.69(+1.29%)
Jun 18, 2021 54.43 54.43 53.67 53.77 890,528 -0.40(-0.73%)
Jun 17, 2021 54.16 54.34 53.50 54.17 357,679 -0.12(-0.21%)
Jun 16, 2021 54.99 55.06 54.27 54.29 313,446 -0.59(-1.08%)
Jun 15, 2021 55.48 55.57 54.73 54.88 265,712 -0.59(-1.07%)
Jun 14, 2021 54.89 55.48 54.65 55.47 549,521 +0.57(+1.04%)
Jun 11, 2021 55.32 55.60 54.79 54.90 300,921 -0.76(-1.36%)
Jun 10, 2021 55.38 55.76 55.11 55.66 212,334 +0.24(+0.43%)
Jun 09, 2021 54.97 55.84 54.97 55.42 300,696 +0.74(+1.36%)
Jun 08, 2021 55.19 55.19 54.66 54.68 418,253 -0.51(-0.93%)
Jun 07, 2021 55.13 55.66 54.91 55.19 377,291 +0.35(+0.63%)
Jun 04, 2021 55.07 55.09 53.72 54.85 878,948 -0.70(-1.26%)
Jun 03, 2021 56.08 56.19 55.14 55.55 265,787 -0.78(-1.39%)
Jun 02, 2021 56.53 56.69 56.06 56.33 378,189 +0.03(+0.06%)
Jun 01, 2021 54.53 56.34 54.33 56.30 453,594 +1.89(+3.47%)
May 28, 2021 54.40 54.53 53.85 54.41 711,832 +0.29(+0.53%)
May 27, 2021 55.23 55.30 54.12 54.12 535,533 -0.83(-1.52%)
May 26, 2021 54.96 55.29 54.53 54.95 225,582 +0.17(+0.30%)
May 25, 2021 55.12 55.40 54.70 54.79 391,306 -0.33(-0.60%)
May 24, 2021 55.00 55.51 54.78 55.12 280,887 +0.08(+0.15%)
May 21, 2021 55.56 55.97 54.54 55.04 369,895 -0.43(-0.77%)
May 20, 2021 55.16 55.61 54.94 55.47 315,950 +0.17(+0.31%)
May 19, 2021 54.57 55.31 54.15 55.29 298,336 +0.07(+0.12%)
May 18, 2021 54.95 55.59 54.48 55.23 439,981 +0.06(+0.10%)
May 17, 2021 55.90 55.90 54.90 55.17 456,529 -0.65(-1.17%)
May 14, 2021 55.87 56.53 55.72 55.82 359,829 +0.24(+0.43%)
May 13, 2021 54.36 55.99 54.36 55.58 619,407 +1.39(+2.56%)
May 12, 2021 56.86 57.27 53.67 54.19 912,104 -2.70(-4.74%)
May 11, 2021 57.51 58.24 56.25 56.89 697,659 -1.25(-2.16%)
May 10, 2021 59.21 59.77 58.08 58.15 405,039 -0.54(-0.93%)
May 07, 2021 58.63 59.16 58.33 58.69 355,166 +0.07(+0.11%)
May 06, 2021 58.13 58.71 57.75 58.63 266,318 +0.74(+1.28%)
May 05, 2021 58.65 60.02 57.75 57.88 405,296 -1.94(-3.24%)
May 04, 2021 61.15 61.57 59.71 59.82 357,360 -1.23(-2.01%)
May 03, 2021 60.94 61.67 60.51 61.05 354,353 +0.45(+0.75%)
Apr 30, 2021 60.68 61.07 59.99 60.60 443,724 -0.23(-0.38%)
Apr 29, 2021 61.05 61.71 60.34 60.83 247,490 +0.03(+0.05%)
Apr 28, 2021 60.37 61.21 60.24 60.80 193,666 +0.33(+0.55%)
Apr 27, 2021 61.25 61.28 60.28 60.47 192,790 -0.68(-1.11%)
Apr 26, 2021 60.50 61.47 60.16 61.15 414,735 +1.14(+1.90%)
Apr 23, 2021 60.87 60.98 59.92 60.01 326,342 -0.50(-0.82%)
Apr 22, 2021 61.65 61.67 60.23 60.50 361,938 -1.03(-1.68%)
Apr 21, 2021 60.99 61.87 60.78 61.53 189,367 +0.72(+1.18%)
Apr 20, 2021 60.35 61.46 60.15 60.82 344,749 +0.33(+0.55%)
Apr 19, 2021 60.96 61.01 60.15 60.49 282,469 -0.45(-0.73%)
Apr 16, 2021 61.92 61.92 60.51 60.93 352,266 -0.66(-1.07%)
Apr 15, 2021 61.01 61.65 60.68 61.59 167,629 +0.84(+1.39%)
Apr 14, 2021 61.29 61.64 60.69 60.75 111,876 -0.64(-1.05%)
Apr 13, 2021 61.48 61.61 61.09 61.39 198,914 +0.00(+0.00%)
Apr 12, 2021 61.45 61.52 60.74 61.39 252,985 +0.07(+0.11%)
Apr 09, 2021 61.51 61.84 61.09 61.33 147,544 -0.26(-0.43%)
Apr 08, 2021 61.28 61.92 60.96 61.59 340,382 +0.36(+0.59%)
Apr 07, 2021 61.72 61.99 61.08 61.23 235,544 -0.29(-0.47%)
Apr 06, 2021 61.69 62.26 61.29 61.52 437,139 -0.12(-0.20%)
Apr 05, 2021 61.92 62.12 60.77 61.64 283,581 -0.15(-0.24%)
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.