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 (%)
Aug 31, 2017 52.05 52.82 52.01 52.37 469,731 +0.37(+0.72%)
Aug 30, 2017 51.99 52.22 51.75 52.00 194,752 -0.01(-0.01%)
Aug 29, 2017 52.05 52.41 51.93 52.01 300,802 +0.10(+0.19%)
Aug 28, 2017 52.12 52.35 51.72 51.91 315,821 -0.14(-0.26%)
Aug 25, 2017 52.25 52.42 51.90 52.05 187,671 +0.06(+0.11%)
Aug 24, 2017 52.16 52.50 51.93 51.99 280,375 -0.06(-0.11%)
Aug 23, 2017 52.14 52.55 51.93 52.05 225,578 -0.18(-0.35%)
Aug 22, 2017 52.51 52.61 52.02 52.23 181,263 -0.16(-0.31%)
Aug 21, 2017 51.41 52.58 51.41 52.39 250,680 +1.03(+2.01%)
Aug 18, 2017 51.53 51.86 51.26 51.36 276,582 -0.32(-0.62%)
Aug 17, 2017 51.39 51.95 51.39 51.68 374,720 +0.28(+0.55%)
Aug 16, 2017 50.84 51.92 50.60 51.40 420,864 +0.63(+1.23%)
Aug 15, 2017 50.59 50.84 49.88 50.77 278,554 +0.06(+0.12%)
Aug 14, 2017 50.17 50.72 49.99 50.71 247,378 +0.72(+1.44%)
Aug 11, 2017 49.50 50.14 49.32 49.99 642,529 +0.17(+0.34%)
Aug 10, 2017 49.92 50.22 49.64 49.82 354,201 +0.14(+0.29%)
Aug 09, 2017 49.47 49.89 48.74 49.68 341,952 +0.33(+0.68%)
Aug 08, 2017 49.09 49.41 49.03 49.35 224,788 +0.12(+0.24%)
Aug 07, 2017 49.44 49.64 49.09 49.23 178,553 -0.22(-0.44%)
Aug 04, 2017 49.71 49.89 49.36 49.45 192,953 -0.26(-0.53%)
Aug 03, 2017 49.47 49.96 49.44 49.71 209,838 +0.20(+0.40%)
Aug 02, 2017 49.93 50.03 49.39 49.51 242,509 -0.42(-0.85%)
Aug 01, 2017 50.58 50.73 49.65 49.94 269,842 -0.52(-1.04%)
Jul 31, 2017 50.10 50.47 49.55 50.46 238,585 +0.45(+0.90%)
Jul 28, 2017 50.17 50.19 49.70 50.01 301,197 -0.10(-0.21%)
Jul 27, 2017 50.32 50.64 50.32 50.11 205,425 -0.39(-0.76%)
Jul 26, 2017 50.41 50.77 50.37 50.50 209,645 +0.03(+0.05%)
Jul 25, 2017 50.04 50.48 49.81 50.47 213,439 +0.26(+0.52%)
Jul 24, 2017 50.30 50.33 49.83 50.21 192,289 -0.08(-0.17%)
Jul 21, 2017 50.48 50.63 50.08 50.30 311,217 +0.12(+0.23%)
Jul 20, 2017 50.36 50.53 50.07 50.18 308,250 -0.12(-0.23%)
Jul 19, 2017 50.41 50.50 50.16 50.30 294,407 -0.01(-0.03%)
Jul 18, 2017 50.75 50.75 50.19 50.31 493,089 -0.49(-0.96%)
Jul 17, 2017 50.65 50.92 50.42 50.80 280,116 +0.17(+0.34%)
Jul 14, 2017 50.65 50.80 50.39 50.63 260,356 +0.34(+0.68%)
Jul 13, 2017 50.75 50.75 50.23 50.29 220,967 -0.45(-0.89%)
Jul 12, 2017 50.74 51.00 50.28 50.74 246,236 +0.50(+0.99%)
Jul 11, 2017 50.37 50.58 50.09 50.24 697,907 -0.03(-0.06%)
Jul 10, 2017 50.77 50.86 50.20 50.28 363,492 -0.37(-0.72%)
Jul 07, 2017 50.81 50.99 50.18 50.64 416,949 -0.09(-0.18%)
Jul 06, 2017 52.25 52.57 50.64 50.73 682,351 -1.80(-3.43%)
Jul 05, 2017 52.54 52.82 51.96 52.54 774,927 -0.18(-0.35%)
Jul 03, 2017 51.95 52.81 51.63 52.72 317,617 +0.99(+1.91%)
Jun 30, 2017 51.49 51.86 51.33 51.73 536,779 +0.29(+0.57%)
Jun 29, 2017 51.59 51.78 50.80 51.44 672,947 -0.39(-0.74%)
Jun 28, 2017 51.12 52.03 51.03 51.82 510,410 +0.68(+1.33%)
Jun 27, 2017 51.01 51.29 50.87 51.14 455,532 +0.00(+0.00%)
Jun 26, 2017 50.98 51.45 50.60 51.14 315,734 +0.44(+0.87%)
Jun 23, 2017 50.71 51.21 50.63 50.71 1,032,380 +0.04(+0.08%)
Jun 22, 2017 50.60 50.98 50.32 50.67 301,508 +0.04(+0.08%)
Jun 21, 2017 50.62 50.80 50.34 50.63 240,724 +0.08(+0.15%)
Jun 20, 2017 50.39 50.60 50.13 50.55 166,716 +0.26(+0.51%)
Jun 19, 2017 50.43 50.45 49.98 50.29 174,283 -0.08(-0.15%)
Jun 16, 2017 49.54 50.37 49.54 50.37 550,409 +0.43(+0.85%)
Jun 15, 2017 49.86 50.22 49.81 49.94 217,515 -0.28(-0.55%)
Jun 14, 2017 50.34 50.62 49.95 50.22 295,880 +0.15(+0.30%)
Jun 13, 2017 49.88 50.07 49.52 50.07 182,216 +0.00(+0.00%)
Jun 12, 2017 49.41 50.12 49.41 50.07 207,694 +0.59(+1.20%)
Jun 09, 2017 48.72 49.76 48.70 49.48 276,588 +0.55(+1.12%)
Jun 08, 2017 48.98 49.01 48.45 48.93 268,055 -0.12(-0.24%)
Jun 07, 2017 49.07 49.42 48.91 49.05 190,923 -0.03(-0.07%)
Jun 06, 2017 49.51 49.57 49.05 49.08 172,584 -0.34(-0.69%)
Jun 05, 2017 49.71 49.76 49.37 49.42 190,482 -0.35(-0.71%)
Jun 02, 2017 49.38 49.92 49.38 49.78 263,047 +0.59(+1.21%)
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.