Skip to main content

National Health Investors (NY: NHI )

85.36 +0.62 (+0.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.17 61.55 60.47 60.67 334,572 -0.53(-0.87%)
Sep 27, 2019 61.33 61.52 60.82 61.20 219,722 +0.01(+0.02%)
Sep 26, 2019 60.95 61.22 60.66 61.19 195,031 +0.44(+0.73%)
Sep 25, 2019 60.44 61.00 60.39 60.74 190,602 +0.24(+0.40%)
Sep 24, 2019 61.07 61.08 60.37 60.50 215,220 -0.38(-0.62%)
Sep 23, 2019 60.36 60.97 60.26 60.88 291,840 +0.49(+0.81%)
Sep 20, 2019 60.34 60.81 60.34 60.39 766,645 +0.11(+0.18%)
Sep 19, 2019 60.58 60.58 60.22 60.28 272,766 +0.15(+0.24%)
Sep 18, 2019 60.80 61.01 59.71 60.14 307,935 -0.17(-0.29%)
Sep 17, 2019 60.19 60.58 60.12 60.31 264,150 +0.44(+0.73%)
Sep 16, 2019 59.71 60.06 59.34 59.88 166,750 +0.28(+0.46%)
Sep 13, 2019 60.27 60.58 59.35 59.60 259,077 -0.66(-1.10%)
Sep 12, 2019 60.69 60.69 59.96 60.26 253,307 +0.36(+0.59%)
Sep 11, 2019 59.32 60.34 59.32 59.91 379,619 +0.44(+0.75%)
Sep 10, 2019 60.23 60.28 58.88 59.46 263,415 -1.13(-1.86%)
Sep 09, 2019 60.80 60.95 60.18 60.59 367,512 -0.28(-0.45%)
Sep 06, 2019 60.50 60.92 60.37 60.87 249,039 +0.50(+0.83%)
Sep 05, 2019 60.92 61.08 60.12 60.36 287,268 -0.72(-1.18%)
Sep 04, 2019 61.52 61.63 60.75 61.08 358,186 -0.29(-0.47%)
Sep 03, 2019 60.42 61.62 60.36 61.38 276,330 +1.05(+1.74%)
Aug 30, 2019 60.46 60.68 60.15 60.33 161,029 -0.13(-0.22%)
Aug 29, 2019 59.96 60.47 59.75 60.46 442,028 +0.70(+1.17%)
Aug 28, 2019 59.83 60.14 59.69 59.76 290,304 -0.08(-0.13%)
Aug 27, 2019 60.19 60.49 59.80 59.84 441,137 +0.09(+0.16%)
Aug 26, 2019 59.77 60.16 59.43 59.75 223,666 +0.25(+0.43%)
Aug 23, 2019 60.06 60.57 59.16 59.49 299,507 -0.47(-0.78%)
Aug 22, 2019 60.16 60.31 59.72 59.96 172,629 -0.10(-0.17%)
Aug 21, 2019 59.89 60.25 59.41 60.06 130,427 +0.23(+0.38%)
Aug 20, 2019 60.43 60.54 59.79 59.83 291,048 -0.44(-0.72%)
Aug 19, 2019 60.36 60.36 59.82 60.27 172,180 +0.04(+0.06%)
Aug 16, 2019 59.74 60.33 59.46 60.23 200,909 +0.53(+0.89%)
Aug 15, 2019 59.54 60.25 59.45 59.70 187,031 +0.30(+0.50%)
Aug 14, 2019 59.54 59.68 59.19 59.40 195,192 -0.33(-0.56%)
Aug 13, 2019 59.91 60.09 59.28 59.74 168,499 -0.25(-0.42%)
Aug 12, 2019 59.75 60.25 59.74 59.99 205,950 +0.23(+0.38%)
Aug 09, 2019 59.03 59.78 58.76 59.77 272,966 +0.79(+1.34%)
Aug 08, 2019 58.97 59.10 58.01 58.98 316,528 +0.41(+0.71%)
Aug 07, 2019 57.88 58.90 57.45 58.56 248,211 +0.62(+1.07%)
Aug 06, 2019 57.57 58.29 57.38 57.94 212,039 +0.36(+0.63%)
Aug 05, 2019 58.19 58.19 56.67 57.58 261,913 -0.60(-1.04%)
Aug 02, 2019 57.92 58.30 57.75 58.18 268,016 +0.12(+0.21%)
Aug 01, 2019 57.96 58.53 57.50 58.06 229,663 +0.33(+0.58%)
Jul 31, 2019 58.28 58.69 57.64 57.72 236,382 -0.52(-0.90%)
Jul 30, 2019 57.56 58.35 57.56 58.25 264,780 +0.66(+1.15%)
Jul 29, 2019 57.88 58.18 57.48 57.59 130,421 -0.04(-0.06%)
Jul 26, 2019 57.37 57.70 57.13 57.62 192,658 +0.42(+0.74%)
Jul 25, 2019 57.78 57.78 57.10 57.20 150,910 -0.68(-1.17%)
Jul 24, 2019 57.97 57.97 57.35 57.88 174,806 -0.04(-0.06%)
Jul 23, 2019 57.32 57.94 57.15 57.91 191,808 +0.66(+1.16%)
Jul 22, 2019 57.23 57.43 56.98 57.25 129,775 +0.17(+0.29%)
Jul 19, 2019 57.92 58.03 56.90 57.08 207,784 -1.00(-1.72%)
Jul 18, 2019 57.79 58.19 57.58 58.08 152,894 +0.20(+0.34%)
Jul 17, 2019 57.75 57.98 57.16 57.88 179,414 +0.20(+0.34%)
Jul 16, 2019 57.45 58.08 57.26 57.69 197,738 -0.03(-0.05%)
Jul 15, 2019 58.36 58.61 57.48 57.72 298,502 -0.52(-0.90%)
Jul 12, 2019 58.28 58.43 57.86 58.24 312,433 -0.03(-0.05%)
Jul 11, 2019 59.01 59.01 58.09 58.27 331,090 -0.79(-1.33%)
Jul 10, 2019 58.34 59.15 57.80 59.06 417,196 +0.90(+1.55%)
Jul 09, 2019 58.03 58.21 57.86 58.15 484,042 +0.12(+0.20%)
Jul 08, 2019 57.74 58.18 57.74 58.04 313,515 +0.27(+0.47%)
Jul 05, 2019 57.96 57.96 56.98 57.77 281,905 -0.36(-0.61%)
Jul 03, 2019 57.48 58.12 57.48 58.12 271,041 +0.74(+1.29%)
Jul 02, 2019 56.40 57.67 56.40 57.38 284,647 +1.21(+2.15%)
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.