Skip to main content

National Health Investors (NY: NHI )

62.44 +0.62 (+1.00%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.58 48.46 46.94 48.29 554,960 +0.91(+1.91%)
Oct 28, 2016 47.53 47.90 46.84 47.39 450,946 -0.03(-0.05%)
Oct 27, 2016 49.02 48.81 47.27 47.41 351,462 -1.61(-3.28%)
Oct 26, 2016 49.81 49.81 48.72 49.02 217,596 -0.93(-1.86%)
Oct 25, 2016 50.00 50.02 49.60 49.95 266,912 -0.05(-0.10%)
Oct 24, 2016 49.92 50.41 49.57 50.00 244,117 +0.31(+0.63%)
Oct 21, 2016 49.22 50.04 49.22 49.69 223,494 +0.14(+0.28%)
Oct 20, 2016 49.58 49.92 49.32 49.55 196,289 -0.12(-0.24%)
Oct 19, 2016 49.73 50.24 49.59 49.67 393,957 -0.20(-0.41%)
Oct 18, 2016 49.59 50.23 49.35 49.87 412,171 +0.57(+1.16%)
Oct 17, 2016 49.12 49.67 48.97 49.30 151,841 +0.32(+0.65%)
Oct 14, 2016 49.46 50.01 48.95 48.98 228,380 -0.39(-0.79%)
Oct 13, 2016 48.70 49.80 48.56 49.37 421,778 +0.75(+1.53%)
Oct 12, 2016 47.86 48.65 47.70 48.62 366,824 +0.92(+1.92%)
Oct 11, 2016 48.08 48.38 47.47 47.70 211,247 -0.36(-0.76%)
Oct 10, 2016 47.90 48.40 47.86 48.07 276,152 +0.26(+0.55%)
Oct 07, 2016 47.81 48.36 47.42 47.81 342,182 +0.24(+0.51%)
Oct 06, 2016 47.46 47.82 46.82 47.56 722,826 -0.13(-0.28%)
Oct 05, 2016 49.09 49.09 47.64 47.70 384,059 -1.12(-2.30%)
Oct 04, 2016 49.40 49.41 48.45 48.82 297,024 -0.60(-1.21%)
Oct 03, 2016 49.90 50.39 49.16 49.42 276,907 -0.61(-1.21%)
Sep 30, 2016 50.74 51.11 50.01 50.02 291,211 -0.61(-1.21%)
Sep 29, 2016 51.11 51.14 50.30 50.64 354,006 -0.61(-1.19%)
Sep 28, 2016 50.12 51.25 50.12 51.25 401,481 +1.12(+2.24%)
Sep 27, 2016 50.92 50.92 49.96 50.13 324,652 -0.60(-1.18%)
Sep 26, 2016 50.89 51.12 50.67 50.73 331,610 -0.19(-0.37%)
Sep 23, 2016 50.59 51.01 50.16 50.91 600,600 +0.03(+0.05%)
Sep 22, 2016 50.68 51.23 50.65 50.89 356,668 +0.61(+1.20%)
Sep 21, 2016 49.48 50.32 49.04 50.28 473,361 +1.03(+2.09%)
Sep 20, 2016 49.97 49.97 49.26 49.26 617,166 -0.31(-0.62%)
Sep 19, 2016 49.38 49.65 49.29 49.57 416,344 +0.41(+0.83%)
Sep 16, 2016 49.11 49.18 48.73 49.16 1,409,276 +0.06(+0.12%)
Sep 15, 2016 48.90 49.43 48.68 49.10 315,382 +0.15(+0.31%)
Sep 14, 2016 49.39 49.74 48.72 48.95 381,057 +0.54(+1.12%)
Sep 13, 2016 49.23 49.62 48.19 48.41 438,700 -1.07(-2.15%)
Sep 12, 2016 48.63 49.92 48.63 49.47 594,101 +0.69(+1.41%)
Sep 09, 2016 50.58 50.65 48.68 48.78 682,845 -2.47(-4.82%)
Sep 08, 2016 51.66 51.75 51.18 51.25 522,594 -0.62(-1.20%)
Sep 07, 2016 51.90 52.01 51.48 51.88 540,757 -0.04(-0.08%)
Sep 06, 2016 50.89 51.92 50.74 51.92 698,821 +1.08(+2.13%)
Sep 02, 2016 50.40 50.84 50.84 50.84 540,457 +0.55(+1.10%)
Sep 01, 2016 50.74 50.78 50.06 50.28 441,329 -0.31(-0.61%)
Aug 31, 2016 50.74 51.06 50.43 50.59 715,399 -0.28(-0.55%)
Aug 30, 2016 50.89 50.96 50.35 50.87 323,471 +0.03(+0.05%)
Aug 29, 2016 50.69 51.31 50.47 50.85 250,455 +0.40(+0.80%)
Aug 26, 2016 51.58 51.88 50.09 50.44 546,560 -1.10(-2.13%)
Aug 25, 2016 51.01 51.72 50.95 51.54 398,824 +0.49(+0.95%)
Aug 24, 2016 51.17 51.17 50.65 51.05 296,878 -0.09(-0.17%)
Aug 23, 2016 50.96 51.27 50.55 51.14 272,091 +0.40(+0.79%)
Aug 22, 2016 50.30 50.74 50.16 50.74 466,392 +0.54(+1.08%)
Aug 19, 2016 50.26 50.26 49.81 50.20 400,343 -0.06(-0.13%)
Aug 18, 2016 50.25 50.28 49.89 50.26 337,209 +0.11(+0.21%)
Aug 17, 2016 49.79 50.16 49.35 50.15 272,634 +0.58(+1.17%)
Aug 16, 2016 49.89 49.94 49.45 49.57 282,926 -0.51(-1.02%)
Aug 15, 2016 50.18 50.50 50.03 50.08 267,986 -0.06(-0.13%)
Aug 12, 2016 49.75 50.69 49.74 50.15 344,883 +0.59(+1.20%)
Aug 11, 2016 50.18 50.33 49.30 49.55 320,377 -0.60(-1.19%)
Aug 10, 2016 49.99 50.42 49.95 50.15 328,796 +0.33(+0.66%)
Aug 09, 2016 49.52 49.88 48.91 49.82 194,616 +0.37(+0.74%)
Aug 08, 2016 49.66 49.66 49.18 49.46 240,235 -0.06(-0.13%)
Aug 05, 2016 49.33 49.78 49.06 49.52 253,592 +0.36(+0.73%)
Aug 04, 2016 48.97 49.55 48.73 49.16 372,084 +0.45(+0.93%)
Aug 03, 2016 49.23 49.23 48.61 48.71 462,097 -0.42(-0.86%)
Aug 02, 2016 49.45 49.58 49.01 49.13 314,356 -0.44(-0.89%)
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.