Skip to main content

National Health Investors (NY: NHI )

85.75 +1.02 (+1.20%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.43 45.43 44.29 44.50 606,197 -1.21(-2.64%)
Nov 29, 2016 45.26 45.97 45.26 45.71 229,777 +0.51(+1.13%)
Nov 28, 2016 45.29 45.88 45.04 45.20 494,520 +0.07(+0.15%)
Nov 25, 2016 45.11 45.60 44.77 45.13 88,557 +0.01(+0.01%)
Nov 23, 2016 45.12 45.12 45.12 0 +0.04(+0.08%)
Nov 22, 2016 44.49 45.18 44.16 45.09 334,219 +0.97(+2.20%)
Nov 21, 2016 44.33 44.83 43.94 44.12 343,707 -0.09(-0.20%)
Nov 18, 2016 43.73 44.28 43.63 44.21 425,772 +0.65(+1.50%)
Nov 17, 2016 44.22 44.44 43.46 43.55 232,393 -0.63(-1.42%)
Nov 16, 2016 43.72 44.23 43.52 44.18 217,432 +0.38(+0.88%)
Nov 15, 2016 44.70 45.04 43.47 43.80 355,238 -0.80(-1.80%)
Nov 14, 2016 42.61 44.66 42.34 44.60 454,851 +1.77(+4.14%)
Nov 11, 2016 42.53 43.39 42.43 42.83 676,864 +0.26(+0.62%)
Nov 10, 2016 44.01 44.01 41.70 42.56 783,270 -1.45(-3.30%)
Nov 09, 2016 44.14 44.64 43.12 44.02 460,416 -1.18(-2.62%)
Nov 08, 2016 45.72 45.72 44.85 45.20 399,135 -0.70(-1.52%)
Nov 07, 2016 45.80 48.11 45.33 45.90 441,634 +0.57(+1.25%)
Nov 04, 2016 45.14 45.80 44.66 45.33 288,737 +0.51(+1.14%)
Nov 03, 2016 45.33 45.40 44.68 44.82 352,610 -0.48(-1.07%)
Nov 02, 2016 46.34 46.57 45.29 45.31 385,602 -0.97(-2.09%)
Nov 01, 2016 47.33 47.49 46.17 46.27 312,880 -1.37(-2.88%)
Oct 31, 2016 46.95 47.82 46.31 47.65 562,475 +0.89(+1.91%)
Oct 28, 2016 46.89 47.26 46.22 46.75 457,052 -0.03(-0.05%)
Oct 27, 2016 48.36 48.16 46.64 46.78 356,221 -1.58(-3.28%)
Oct 26, 2016 49.15 49.15 48.07 48.36 220,542 -0.92(-1.86%)
Oct 25, 2016 49.33 49.35 48.94 49.28 270,526 -0.05(-0.10%)
Oct 24, 2016 49.25 49.74 48.91 49.33 247,422 +0.31(+0.63%)
Oct 21, 2016 48.56 49.37 48.56 49.02 226,521 +0.14(+0.28%)
Oct 20, 2016 48.92 49.25 48.66 48.88 198,947 -0.12(-0.24%)
Oct 19, 2016 49.07 49.57 48.93 49.00 399,291 -0.20(-0.41%)
Oct 18, 2016 48.93 49.56 48.69 49.21 417,752 +0.57(+1.16%)
Oct 17, 2016 48.46 49.00 48.32 48.64 153,897 +0.31(+0.65%)
Oct 14, 2016 48.80 49.34 48.29 48.33 231,472 -0.38(-0.79%)
Oct 13, 2016 48.05 49.13 47.92 48.71 427,489 +0.74(+1.53%)
Oct 12, 2016 47.22 48.00 47.07 47.97 371,791 +0.91(+1.92%)
Oct 11, 2016 47.44 47.73 46.83 47.07 214,107 -0.36(-0.76%)
Oct 10, 2016 47.26 47.75 47.22 47.43 279,891 +0.26(+0.55%)
Oct 07, 2016 47.17 47.72 46.78 47.17 346,815 +0.24(+0.51%)
Oct 06, 2016 46.83 47.18 46.19 46.93 732,614 -0.13(-0.28%)
Oct 05, 2016 48.44 48.44 47.00 47.06 389,259 -1.11(-2.30%)
Oct 04, 2016 48.74 48.75 47.80 48.17 301,045 -0.59(-1.21%)
Oct 03, 2016 49.24 49.72 48.51 48.76 280,656 -0.60(-1.21%)
Sep 30, 2016 50.06 50.43 49.34 49.36 295,154 -0.60(-1.21%)
Sep 29, 2016 50.43 50.46 49.63 49.96 358,800 -0.60(-1.19%)
Sep 28, 2016 49.45 50.56 49.45 50.56 406,917 +1.11(+2.24%)
Sep 27, 2016 50.24 50.24 49.30 49.46 329,047 -0.59(-1.18%)
Sep 26, 2016 50.21 50.43 49.99 50.05 336,100 -0.19(-0.37%)
Sep 23, 2016 49.91 50.33 49.49 50.23 608,733 +0.02(+0.05%)
Sep 22, 2016 50.00 50.55 49.97 50.21 361,497 +0.60(+1.20%)
Sep 21, 2016 48.82 49.64 48.39 49.61 479,771 +1.01(+2.09%)
Sep 20, 2016 49.30 49.30 48.60 48.60 625,523 -0.30(-0.62%)
Sep 19, 2016 48.72 48.99 48.64 48.90 421,981 +0.40(+0.83%)
Sep 16, 2016 48.45 48.52 48.08 48.50 1,428,358 +0.06(+0.12%)
Sep 15, 2016 48.25 48.77 48.03 48.44 319,652 +0.15(+0.31%)
Sep 14, 2016 48.73 49.08 48.06 48.29 386,216 +0.53(+1.12%)
Sep 13, 2016 48.57 48.95 47.55 47.76 444,640 -1.05(-2.15%)
Sep 12, 2016 47.98 49.26 47.98 48.81 602,145 +0.68(+1.41%)
Sep 09, 2016 49.90 49.98 48.03 48.13 692,091 -2.44(-4.82%)
Sep 08, 2016 50.97 51.05 50.49 50.57 529,670 -0.62(-1.20%)
Sep 07, 2016 51.20 51.32 50.79 51.19 548,079 -0.04(-0.08%)
Sep 06, 2016 50.21 51.23 50.06 51.23 708,283 +1.07(+2.13%)
Sep 02, 2016 49.72 50.16 50.16 50.16 547,775 +0.55(+1.10%)
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.