Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.31 40.01 36.35 37.70 959,708 -2.10(-5.28%)
Mar 30, 2020 41.08 41.08 37.36 39.80 875,518 -0.78(-1.93%)
Mar 27, 2020 38.27 41.74 37.68 40.58 838,055 +0.55(+1.38%)
Mar 26, 2020 36.68 40.04 36.32 40.03 955,078 +3.65(+10.05%)
Mar 25, 2020 32.06 37.41 32.06 36.38 985,600 +4.45(+13.95%)
Mar 24, 2020 28.96 32.19 28.60 31.92 801,784 +4.45(+16.21%)
Mar 23, 2020 28.53 28.66 26.23 27.47 745,016 -0.74(-2.62%)
Mar 20, 2020 29.21 32.92 27.64 28.21 1,175,100 -0.24(-0.84%)
Mar 19, 2020 24.97 28.99 23.40 28.45 1,031,001 +3.42(+13.65%)
Mar 18, 2020 28.07 28.51 24.64 25.03 1,063,819 -4.24(-14.50%)
Mar 17, 2020 29.67 31.51 26.88 29.28 1,266,001 +0.15(+0.51%)
Mar 16, 2020 39.46 40.26 28.71 29.13 892,665 -14.43(-33.13%)
Mar 13, 2020 43.81 44.54 40.20 43.56 1,311,983 +2.22(+5.38%)
Mar 12, 2020 50.72 50.72 41.27 41.34 1,320,026 -11.52(-21.79%)
Mar 11, 2020 57.00 57.00 52.57 52.85 908,641 -5.17(-8.91%)
Mar 10, 2020 59.37 60.40 55.68 58.02 869,959 -0.39(-0.66%)
Mar 09, 2020 61.10 61.16 57.96 58.41 673,273 -5.09(-8.02%)
Mar 06, 2020 63.92 64.18 61.64 63.51 533,052 -1.71(-2.62%)
Mar 05, 2020 64.26 65.30 63.65 65.21 424,801 -0.04(-0.06%)
Mar 04, 2020 63.66 65.68 63.41 65.25 523,068 +2.27(+3.60%)
Mar 03, 2020 61.69 63.33 61.13 62.98 506,277 +1.49(+2.43%)
Mar 02, 2020 61.04 61.57 59.69 61.49 571,351 +0.53(+0.87%)
Feb 28, 2020 61.59 62.01 59.69 60.96 677,978 -1.63(-2.61%)
Feb 27, 2020 65.61 66.01 62.60 62.60 429,586 -3.48(-5.27%)
Feb 26, 2020 66.23 67.58 65.99 66.08 400,798 -0.12(-0.18%)
Feb 25, 2020 67.97 67.97 65.95 66.20 332,129 -1.34(-1.98%)
Feb 24, 2020 67.12 67.81 67.12 67.53 187,634 -0.19(-0.28%)
Feb 21, 2020 67.30 67.88 67.13 67.72 314,119 +0.48(+0.72%)
Feb 20, 2020 66.51 67.34 66.02 67.23 278,222 +1.03(+1.55%)
Feb 19, 2020 66.76 66.76 65.17 66.21 380,715 -0.12(-0.18%)
Feb 18, 2020 66.23 66.34 65.83 66.32 376,443 +0.22(+0.34%)
Feb 14, 2020 65.75 66.10 65.71 66.10 192,654 +0.59(+0.90%)
Feb 13, 2020 64.45 65.76 64.45 65.51 278,567 +0.95(+1.47%)
Feb 12, 2020 64.93 65.08 64.09 64.56 230,290 -0.30(-0.46%)
Feb 11, 2020 65.27 65.65 64.36 64.86 321,788 -0.34(-0.53%)
Feb 10, 2020 64.89 65.30 64.77 65.21 222,700 +0.58(+0.90%)
Feb 07, 2020 64.23 64.87 64.03 64.62 227,244 +0.57(+0.88%)
Feb 06, 2020 64.02 64.27 63.89 64.06 213,785 +0.31(+0.48%)
Feb 05, 2020 63.80 64.00 63.61 63.75 214,468 +0.45(+0.71%)
Feb 04, 2020 63.13 63.45 63.07 63.30 227,370 +0.25(+0.40%)
Feb 03, 2020 63.10 63.52 62.95 63.05 257,772 +0.11(+0.18%)
Jan 31, 2020 63.69 64.09 62.89 62.94 485,592 -0.84(-1.32%)
Jan 30, 2020 63.53 63.97 63.53 63.78 221,748 +0.01(+0.02%)
Jan 29, 2020 63.74 64.12 63.43 63.77 159,465 +0.08(+0.13%)
Jan 28, 2020 63.86 64.15 63.61 63.68 145,418 -0.16(-0.25%)
Jan 27, 2020 63.74 64.32 63.72 63.84 145,047 -0.28(-0.43%)
Jan 24, 2020 64.12 64.40 63.84 64.12 185,951 +0.06(+0.09%)
Jan 23, 2020 63.50 64.22 63.21 64.06 486,889 +0.51(+0.81%)
Jan 22, 2020 63.51 63.83 63.29 63.54 342,388 +0.09(+0.14%)
Jan 21, 2020 62.65 63.45 62.43 63.45 488,160 +0.87(+1.39%)
Jan 17, 2020 62.92 63.20 62.39 62.58 234,617 -0.14(-0.23%)
Jan 16, 2020 62.64 62.82 62.51 62.72 437,396 +0.24(+0.38%)
Jan 15, 2020 62.20 62.78 62.20 62.48 316,986 +0.28(+0.46%)
Jan 14, 2020 62.31 62.36 61.76 62.20 204,643 -0.43(-0.68%)
Jan 13, 2020 61.61 62.67 61.57 62.63 196,629 +1.02(+1.66%)
Jan 10, 2020 60.98 61.63 60.86 61.60 385,711 +0.63(+1.03%)
Jan 09, 2020 60.40 61.02 60.40 60.98 238,716 +0.48(+0.80%)
Jan 08, 2020 60.31 60.75 60.25 60.49 233,930 +0.02(+0.02%)
Jan 07, 2020 61.09 61.09 60.01 60.48 264,712 -0.03(-0.05%)
Jan 06, 2020 60.25 60.78 60.17 60.51 338,867 +0.19(+0.32%)
Jan 03, 2020 59.37 60.59 59.21 60.31 338,788 +0.86(+1.44%)
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.