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 (%)
Feb 26, 2021 56.40 56.88 55.52 55.52 395,791 -0.76(-1.34%)
Feb 25, 2021 57.97 58.28 56.08 56.28 228,714 -1.39(-2.41%)
Feb 24, 2021 55.15 57.70 55.15 57.67 341,993 +2.53(+4.59%)
Feb 23, 2021 56.36 58.47 55.04 55.14 544,295 -1.62(-2.85%)
Feb 22, 2021 55.49 57.40 55.39 56.76 386,654 +1.27(+2.29%)
Feb 19, 2021 55.79 55.86 55.36 55.49 208,285 -0.11(-0.19%)
Feb 18, 2021 55.30 56.12 55.30 55.60 345,889 +0.11(+0.21%)
Feb 17, 2021 55.85 56.34 55.37 55.48 295,461 -0.63(-1.12%)
Feb 16, 2021 57.34 57.34 55.78 56.11 300,449 -0.89(-1.56%)
Feb 12, 2021 57.11 57.42 56.37 57.00 391,365 -0.32(-0.55%)
Feb 11, 2021 56.75 57.47 56.54 57.31 264,882 +0.65(+1.15%)
Feb 10, 2021 56.32 56.99 55.91 56.66 313,586 +0.62(+1.10%)
Feb 09, 2021 55.52 56.11 55.08 56.05 258,115 +0.74(+1.34%)
Feb 08, 2021 55.56 55.63 54.92 55.30 266,409 -0.36(-0.64%)
Feb 05, 2021 55.63 55.91 55.21 55.66 281,689 +0.26(+0.47%)
Feb 04, 2021 54.78 55.40 54.49 55.40 485,718 +0.77(+1.41%)
Feb 03, 2021 54.08 54.66 53.47 54.63 268,072 +0.05(+0.09%)
Feb 02, 2021 54.97 54.97 53.95 54.58 295,631 -0.17(-0.31%)
Feb 01, 2021 52.87 54.78 52.69 54.75 378,714 +2.02(+3.82%)
Jan 29, 2021 52.34 53.88 52.05 52.73 424,317 -0.63(-1.17%)
Jan 28, 2021 52.75 54.04 52.62 53.36 275,238 +0.69(+1.31%)
Jan 27, 2021 53.42 53.79 52.57 52.67 409,287 -1.26(-2.34%)
Jan 26, 2021 54.55 54.97 53.71 53.93 178,390 -0.55(-1.01%)
Jan 25, 2021 54.32 54.95 53.49 54.48 292,698 +0.16(+0.30%)
Jan 22, 2021 53.21 54.41 53.04 54.32 296,321 +0.78(+1.46%)
Jan 21, 2021 53.84 54.07 53.26 53.54 330,731 -0.58(-1.07%)
Jan 20, 2021 53.43 54.59 53.42 54.12 264,023 +0.72(+1.34%)
Jan 19, 2021 55.51 55.51 53.39 53.40 434,840 -1.78(-3.23%)
Jan 15, 2021 54.44 55.40 54.13 55.18 324,354 +0.47(+0.86%)
Jan 14, 2021 55.01 55.26 54.28 54.71 258,093 +0.28(+0.52%)
Jan 13, 2021 53.07 54.70 53.07 54.43 433,800 +0.59(+1.10%)
Jan 12, 2021 53.54 53.88 53.00 53.83 353,365 +0.54(+1.01%)
Jan 11, 2021 54.09 54.49 53.08 53.30 383,531 -0.89(-1.64%)
Jan 08, 2021 53.42 54.44 53.30 54.18 314,764 -0.18(-0.33%)
Jan 07, 2021 55.54 55.70 54.09 54.36 531,006 -1.57(-2.81%)
Jan 06, 2021 55.39 56.37 55.00 55.93 368,446 +1.17(+2.14%)
Jan 05, 2021 54.36 55.30 54.22 54.76 329,393 +0.60(+1.11%)
Jan 04, 2021 56.28 56.65 54.10 54.16 451,099 -2.10(-3.73%)
Dec 31, 2020 56.26 56.26 56.26 387,606 -0.11(-0.20%)
Dec 30, 2020 56.52 57.33 56.16 56.37 387,606 -0.06(-0.11%)
Dec 29, 2020 56.93 57.37 56.30 56.43 317,257 -0.44(-0.77%)
Dec 28, 2020 56.04 56.98 55.79 56.87 371,809 +1.06(+1.91%)
Dec 24, 2020 55.88 56.16 55.42 55.81 107,671 +0.13(+0.23%)
Dec 23, 2020 56.37 57.04 55.24 55.68 320,860 -0.40(-0.71%)
Dec 22, 2020 55.56 56.41 54.90 56.08 330,681 +0.57(+1.02%)
Dec 21, 2020 55.48 56.08 54.74 55.51 405,693 -0.57(-1.01%)
Dec 18, 2020 56.23 56.57 55.50 56.08 984,403 +0.14(+0.26%)
Dec 17, 2020 55.19 56.10 54.44 55.94 348,786 +0.84(+1.53%)
Dec 16, 2020 55.28 55.54 54.95 55.10 317,419 +0.06(+0.10%)
Dec 15, 2020 54.16 55.21 53.54 55.04 475,453 +1.58(+2.95%)
Dec 14, 2020 54.69 54.99 53.42 53.46 295,069 -0.20(-0.37%)
Dec 11, 2020 52.97 53.98 52.85 53.66 239,074 +0.48(+0.90%)
Dec 10, 2020 53.96 54.31 53.17 53.18 338,700 -1.15(-2.12%)
Dec 09, 2020 53.70 54.48 53.31 54.34 267,166 +0.77(+1.43%)
Dec 08, 2020 53.13 53.64 52.96 53.57 308,490 +0.42(+0.78%)
Dec 07, 2020 53.05 53.64 52.62 53.15 381,364 -0.09(-0.17%)
Dec 04, 2020 53.42 53.91 52.94 53.24 309,148 +0.31(+0.59%)
Dec 03, 2020 52.64 53.17 52.52 52.93 363,632 +0.32(+0.61%)
Dec 02, 2020 51.95 53.03 51.72 52.61 388,580 +0.20(+0.38%)
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.