Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.44 53.60 52.44 53.52 342,509 +1.03(+1.97%)
Sep 27, 2018 51.90 52.67 51.90 52.48 359,442 +0.69(+1.34%)
Sep 26, 2018 52.21 52.44 51.70 51.79 426,479 -0.47(-0.90%)
Sep 25, 2018 51.94 52.57 51.92 52.26 197,816 +0.40(+0.77%)
Sep 24, 2018 52.66 52.69 51.45 51.86 384,740 -0.85(-1.60%)
Sep 21, 2018 52.61 53.24 52.51 52.71 505,539 -0.14(-0.26%)
Sep 20, 2018 52.50 52.88 52.13 52.85 200,149 +0.35(+0.67%)
Sep 19, 2018 53.35 53.43 52.28 52.50 200,085 -0.89(-1.66%)
Sep 18, 2018 53.86 54.44 53.37 53.38 220,846 -0.80(-1.47%)
Sep 17, 2018 54.12 54.27 53.81 54.18 227,880 -0.01(-0.03%)
Sep 14, 2018 54.55 54.58 54.00 54.19 335,021 -0.43(-0.78%)
Sep 13, 2018 54.35 54.89 54.13 54.62 178,088 +0.52(+0.97%)
Sep 12, 2018 54.21 54.54 54.08 54.10 177,859 -0.19(-0.35%)
Sep 11, 2018 54.20 54.43 53.98 54.28 147,919 +0.00(+0.00%)
Sep 10, 2018 54.24 54.69 54.01 54.28 204,589 +0.22(+0.40%)
Sep 07, 2018 54.71 54.73 53.68 54.07 210,891 -0.87(-1.59%)
Sep 06, 2018 54.83 55.04 54.56 54.94 230,300 +0.21(+0.38%)
Sep 05, 2018 54.33 55.11 54.22 54.73 261,072 +0.33(+0.60%)
Sep 04, 2018 55.20 55.52 54.27 54.40 197,979 -0.95(-1.72%)
Aug 31, 2018 55.35 55.35 55.35 0 +0.47(+0.85%)
Aug 30, 2018 55.07 55.22 54.80 54.89 112,789 -0.16(-0.29%)
Aug 29, 2018 55.14 55.32 54.99 55.05 158,105 -0.03(-0.05%)
Aug 28, 2018 54.56 55.13 54.40 55.07 110,323 +0.54(+0.99%)
Aug 27, 2018 54.68 54.93 54.28 54.54 176,411 -0.14(-0.26%)
Aug 24, 2018 54.60 54.82 54.40 54.68 183,259 +0.06(+0.11%)
Aug 23, 2018 54.89 55.27 54.61 54.61 189,543 -0.34(-0.61%)
Aug 22, 2018 55.03 55.03 54.53 54.95 187,703 -0.13(-0.23%)
Aug 21, 2018 55.18 55.27 54.88 55.07 142,424 +0.01(+0.03%)
Aug 20, 2018 55.18 55.46 54.93 55.06 171,722 -0.08(-0.14%)
Aug 17, 2018 54.77 55.18 54.77 55.14 156,629 +0.27(+0.48%)
Aug 16, 2018 54.72 55.02 54.46 54.87 180,666 +0.16(+0.29%)
Aug 15, 2018 54.38 55.11 54.26 54.71 190,491 +0.42(+0.77%)
Aug 14, 2018 53.50 54.37 53.50 54.29 237,985 +0.77(+1.44%)
Aug 13, 2018 53.43 53.61 53.12 53.52 130,405 +0.18(+0.34%)
Aug 10, 2018 53.91 54.28 53.33 53.34 143,744 -0.66(-1.22%)
Aug 09, 2018 53.92 54.42 53.72 54.00 142,692 +0.15(+0.27%)
Aug 08, 2018 54.55 54.62 53.33 53.85 264,904 -0.64(-1.17%)
Aug 07, 2018 53.73 54.88 53.01 54.49 474,846 +1.19(+2.24%)
Aug 06, 2018 53.15 53.97 53.04 53.29 250,573 +0.10(+0.18%)
Aug 03, 2018 52.75 53.40 52.74 53.19 138,017 +0.47(+0.89%)
Aug 02, 2018 52.62 52.86 52.40 52.73 182,175 +0.06(+0.11%)
Aug 01, 2018 51.88 52.71 51.37 52.67 369,411 +0.40(+0.76%)
Jul 31, 2018 51.65 52.73 51.65 52.27 248,420 +0.94(+1.82%)
Jul 30, 2018 51.16 51.51 50.88 51.34 248,775 +0.15(+0.29%)
Jul 27, 2018 52.34 52.34 51.02 51.19 145,605 -1.05(-2.01%)
Jul 26, 2018 51.91 52.61 51.91 52.24 197,009 +0.48(+0.92%)
Jul 25, 2018 51.79 52.13 51.73 51.76 202,815 +0.14(+0.27%)
Jul 24, 2018 52.20 52.20 51.48 51.62 269,129 -0.37(-0.71%)
Jul 23, 2018 52.27 52.31 51.73 51.99 136,807 -0.34(-0.64%)
Jul 20, 2018 52.55 52.75 52.11 52.33 238,449 -0.24(-0.46%)
Jul 19, 2018 51.83 53.01 51.73 52.57 245,854 +0.71(+1.36%)
Jul 18, 2018 51.99 52.06 51.39 51.87 170,776 -0.20(-0.38%)
Jul 17, 2018 52.37 52.62 51.86 52.06 246,935 -0.22(-0.41%)
Jul 16, 2018 52.41 52.41 51.99 52.28 108,674 -0.17(-0.32%)
Jul 13, 2018 52.48 52.78 52.23 52.45 243,358 +0.01(+0.01%)
Jul 12, 2018 52.28 52.57 51.94 52.44 220,279 +0.16(+0.31%)
Jul 11, 2018 52.15 52.66 52.15 52.28 226,802 -0.01(-0.03%)
Jul 10, 2018 52.42 52.59 51.99 52.29 241,709 -0.04(-0.08%)
Jul 09, 2018 53.13 53.13 51.96 52.34 352,105 -0.78(-1.47%)
Jul 06, 2018 52.69 53.17 52.69 53.12 235,524 +0.53(+1.01%)
Jul 05, 2018 52.37 52.62 51.98 52.59 269,994 +0.28(+0.53%)
Jul 03, 2018 52.31 52.31 52.31 0 +0.59(+1.15%)
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.