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 (%)
Aug 31, 2020 49.54 49.64 48.63 48.95 301,433 -0.68(-1.38%)
Aug 28, 2020 49.73 49.73 49.00 49.63 284,240 -0.03(-0.06%)
Aug 27, 2020 48.63 49.76 48.63 49.66 281,556 +1.29(+2.67%)
Aug 26, 2020 48.90 49.41 48.15 48.37 200,500 -0.78(-1.58%)
Aug 25, 2020 49.80 49.95 48.53 49.15 197,186 -0.66(-1.33%)
Aug 24, 2020 49.24 49.86 48.36 49.81 236,905 +0.57(+1.15%)
Aug 21, 2020 49.05 49.55 48.48 49.25 247,994 -0.19(-0.38%)
Aug 20, 2020 47.71 49.64 47.55 49.44 417,285 +1.56(+3.27%)
Aug 19, 2020 48.84 49.14 47.71 47.87 261,437 -1.21(-2.47%)
Aug 18, 2020 50.24 50.24 48.74 49.08 298,955 -1.25(-2.48%)
Aug 17, 2020 50.21 50.61 49.74 50.33 188,284 +0.15(+0.30%)
Aug 14, 2020 50.34 51.08 49.95 50.18 176,648 -0.14(-0.28%)
Aug 13, 2020 51.70 52.75 50.12 50.32 254,708 -1.93(-3.69%)
Aug 12, 2020 52.34 52.39 51.37 52.25 225,099 +0.60(+1.16%)
Aug 11, 2020 53.31 54.89 51.33 51.65 490,484 -0.44(-0.85%)
Aug 10, 2020 51.61 52.62 50.91 52.09 455,038 +0.47(+0.91%)
Aug 07, 2020 49.88 51.72 49.55 51.62 433,164 +1.53(+3.06%)
Aug 06, 2020 48.80 50.58 48.80 50.09 329,747 +1.06(+2.17%)
Aug 05, 2020 49.23 49.66 48.46 49.03 394,633 +0.21(+0.43%)
Aug 04, 2020 48.21 48.95 48.02 48.81 395,313 +0.52(+1.07%)
Aug 03, 2020 48.55 48.55 47.19 48.30 306,325 -0.46(-0.94%)
Jul 31, 2020 49.86 49.86 47.85 48.75 492,937 -1.21(-2.42%)
Jul 30, 2020 49.29 49.99 48.75 49.96 229,892 -0.17(-0.33%)
Jul 29, 2020 49.14 50.21 49.03 50.13 272,414 +1.42(+2.91%)
Jul 28, 2020 47.15 49.01 47.04 48.71 245,979 +1.27(+2.69%)
Jul 27, 2020 46.36 47.45 45.76 47.44 213,791 +0.93(+2.00%)
Jul 24, 2020 47.63 47.88 46.38 46.51 173,469 -1.12(-2.34%)
Jul 23, 2020 46.89 48.26 46.89 47.63 424,855 +0.09(+0.20%)
Jul 22, 2020 45.92 47.92 45.49 47.53 278,427 +1.60(+3.49%)
Jul 21, 2020 46.30 46.87 45.79 45.93 319,234 +0.06(+0.14%)
Jul 20, 2020 46.62 46.72 45.61 45.87 392,011 -0.88(-1.88%)
Jul 17, 2020 45.36 46.86 45.02 46.75 398,572 +1.63(+3.61%)
Jul 16, 2020 44.81 45.57 44.66 45.12 430,025 +0.01(+0.02%)
Jul 15, 2020 45.81 46.27 44.63 45.11 469,356 +0.77(+1.74%)
Jul 14, 2020 44.06 44.91 43.75 44.34 282,668 +0.36(+0.82%)
Jul 13, 2020 44.27 45.26 43.47 43.98 293,004 -0.24(-0.55%)
Jul 10, 2020 44.31 44.93 43.64 44.22 673,401 -0.03(-0.07%)
Jul 09, 2020 44.91 45.14 43.38 44.25 426,567 -0.79(-1.75%)
Jul 08, 2020 45.67 45.93 44.20 45.04 466,502 -0.74(-1.61%)
Jul 07, 2020 46.39 46.56 45.68 45.78 287,244 -1.53(-3.24%)
Jul 06, 2020 49.73 49.92 47.28 47.31 353,675 -0.91(-1.89%)
Jul 02, 2020 50.43 50.67 48.10 48.22 275,592 -1.16(-2.34%)
Jul 01, 2020 47.81 49.77 47.65 49.38 286,168 +1.64(+3.43%)
Jun 30, 2020 47.30 48.31 46.71 47.74 384,683 +0.29(+0.61%)
Jun 29, 2020 46.22 47.50 45.19 47.45 404,740 +1.88(+4.13%)
Jun 26, 2020 45.60 46.21 44.91 45.57 525,123 -0.45(-0.97%)
Jun 25, 2020 43.93 46.05 43.70 46.02 457,905 +1.69(+3.81%)
Jun 24, 2020 44.89 45.37 42.65 44.33 515,263 -1.42(-3.10%)
Jun 23, 2020 46.76 46.76 45.12 45.75 444,806 -0.22(-0.47%)
Jun 22, 2020 46.27 46.91 45.17 45.97 434,119 -0.28(-0.60%)
Jun 19, 2020 48.54 49.38 46.07 46.24 2,314,715 -2.69(-5.50%)
Jun 18, 2020 47.42 49.39 47.21 48.94 471,421 +0.52(+1.07%)
Jun 17, 2020 50.23 50.87 48.37 48.42 442,110 -1.38(-2.77%)
Jun 16, 2020 49.79 50.73 48.91 49.80 629,454 +2.77(+5.89%)
Jun 15, 2020 44.11 47.33 43.60 47.03 806,647 +1.36(+2.97%)
Jun 12, 2020 46.30 46.91 44.14 45.67 334,746 +1.63(+3.70%)
Jun 11, 2020 45.91 47.01 43.79 44.04 487,684 -4.44(-9.15%)
Jun 10, 2020 50.16 50.22 47.80 48.48 258,134 -2.18(-4.30%)
Jun 09, 2020 51.21 51.70 50.12 50.66 271,033 -1.90(-3.61%)
Jun 08, 2020 50.97 52.58 50.60 52.56 350,601 +2.21(+4.38%)
Jun 05, 2020 49.43 51.42 48.97 50.35 421,446 +3.00(+6.34%)
Jun 04, 2020 47.02 47.62 46.15 47.35 324,171 -0.13(-0.28%)
Jun 03, 2020 45.81 48.10 45.44 47.48 466,768 +2.63(+5.87%)
Jun 02, 2020 44.41 45.01 43.82 44.85 451,204 +1.10(+2.50%)
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.