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 (%)
Dec 31, 2018 53.46 53.79 52.76 53.47 291,175 +0.11(+0.20%)
Dec 28, 2018 53.70 54.08 53.15 53.36 256,703 +0.02(+0.04%)
Dec 27, 2018 52.93 53.40 51.78 53.34 297,555 +0.14(+0.26%)
Dec 26, 2018 51.72 53.30 51.24 53.20 359,112 +1.68(+3.25%)
Dec 24, 2018 53.78 53.94 51.50 51.53 258,248 -2.34(-4.34%)
Dec 21, 2018 55.25 55.98 53.84 53.87 538,685 -1.29(-2.33%)
Dec 20, 2018 55.12 55.72 54.39 55.15 522,278 +0.14(+0.25%)
Dec 19, 2018 55.11 55.70 54.63 55.01 385,331 +0.01(+0.01%)
Dec 18, 2018 54.07 55.42 53.97 55.00 417,338 +1.29(+2.39%)
Dec 17, 2018 55.53 55.80 53.52 53.72 706,238 -1.68(-3.04%)
Dec 14, 2018 55.63 55.97 55.14 55.40 379,928 -0.32(-0.58%)
Dec 13, 2018 55.61 56.37 55.61 55.72 231,590 +0.20(+0.35%)
Dec 12, 2018 56.73 56.97 55.38 55.53 259,120 -0.96(-1.69%)
Dec 11, 2018 56.18 56.87 55.86 56.48 348,774 +0.41(+0.73%)
Dec 10, 2018 56.30 56.32 55.60 56.07 430,365 -0.13(-0.22%)
Dec 07, 2018 55.91 56.26 54.94 56.20 571,038 +0.21(+0.37%)
Dec 06, 2018 53.93 56.00 53.80 55.99 516,591 +1.80(+3.33%)
Dec 04, 2018 54.95 55.15 54.02 54.19 343,854 -0.85(-1.54%)
Dec 03, 2018 54.59 55.04 54.13 55.03 514,290 +0.56(+1.03%)
Nov 30, 2018 53.98 54.56 53.48 54.47 417,005 +0.64(+1.19%)
Nov 29, 2018 53.79 54.02 53.34 53.83 310,901 +0.14(+0.26%)
Nov 28, 2018 53.09 54.08 53.03 53.69 250,619 +0.56(+1.05%)
Nov 27, 2018 52.76 53.17 52.49 53.13 166,375 +0.37(+0.70%)
Nov 26, 2018 53.01 53.01 52.32 52.76 207,394 -0.10(-0.20%)
Nov 23, 2018 52.55 53.15 52.06 52.87 76,873 +0.29(+0.56%)
Nov 21, 2018 52.57 52.57 52.57 0 +0.01(+0.03%)
Nov 20, 2018 52.39 53.00 52.39 52.56 191,138 +0.01(+0.01%)
Nov 19, 2018 52.41 52.73 51.97 52.55 172,734 +0.03(+0.05%)
Nov 16, 2018 52.06 52.52 51.91 52.52 277,001 +0.41(+0.79%)
Nov 15, 2018 52.11 52.18 51.46 52.11 229,676 -0.13(-0.24%)
Nov 14, 2018 52.87 52.88 52.13 52.24 378,711 -0.45(-0.86%)
Nov 13, 2018 52.89 53.16 52.43 52.69 257,806 +0.08(+0.15%)
Nov 12, 2018 53.15 53.68 52.61 52.61 285,460 -0.46(-0.87%)
Nov 09, 2018 53.19 53.44 52.69 53.08 536,967 -0.07(-0.13%)
Nov 08, 2018 52.54 53.15 52.35 53.15 175,328 +0.48(+0.92%)
Nov 07, 2018 52.53 53.05 52.03 52.66 375,247 +0.30(+0.57%)
Nov 06, 2018 50.47 52.47 50.47 52.36 499,037 +0.54(+1.04%)
Nov 05, 2018 51.21 52.48 51.21 51.83 415,416 +0.78(+1.53%)
Nov 02, 2018 51.78 51.78 50.40 51.04 246,223 -0.68(-1.31%)
Nov 01, 2018 51.43 51.93 50.83 51.72 301,734 +0.41(+0.79%)
Oct 31, 2018 52.31 52.31 50.98 51.32 385,447 -0.79(-1.52%)
Oct 30, 2018 51.50 52.61 51.40 52.10 373,329 +0.69(+1.35%)
Oct 29, 2018 51.21 51.78 51.02 51.41 588,211 +0.61(+1.21%)
Oct 26, 2018 51.78 52.08 50.59 50.80 297,043 -1.08(-2.09%)
Oct 25, 2018 51.58 52.23 51.23 51.88 283,447 +0.29(+0.57%)
Oct 24, 2018 51.03 52.43 51.00 51.59 519,120 +0.66(+1.29%)
Oct 23, 2018 50.47 51.41 50.41 50.93 126,209 +0.25(+0.50%)
Oct 22, 2018 51.02 51.58 50.67 50.68 167,261 -0.15(-0.30%)
Oct 19, 2018 50.66 51.27 50.66 50.83 180,229 +0.06(+0.11%)
Oct 18, 2018 50.71 51.21 50.54 50.78 141,804 +0.01(+0.03%)
Oct 17, 2018 50.75 51.17 50.37 50.76 206,903 -0.10(-0.19%)
Oct 16, 2018 50.10 51.13 49.65 50.86 272,890 +0.96(+1.92%)
Oct 15, 2018 49.28 50.37 49.28 49.90 167,590 +0.59(+1.19%)
Oct 12, 2018 50.23 50.62 49.30 49.32 332,115 -0.63(-1.26%)
Oct 11, 2018 51.53 51.71 49.92 49.95 263,480 -1.59(-3.09%)
Oct 10, 2018 51.74 52.53 51.50 51.54 209,063 -0.24(-0.46%)
Oct 09, 2018 51.39 51.91 51.20 51.78 319,183 +0.36(+0.69%)
Oct 08, 2018 50.58 51.71 50.58 51.42 228,595 +0.85(+1.69%)
Oct 05, 2018 50.46 50.99 50.41 50.57 286,306 +0.12(+0.24%)
Oct 04, 2018 50.40 50.65 49.90 50.45 181,598 -0.23(-0.46%)
Oct 03, 2018 51.18 51.48 50.30 50.68 225,955 -0.42(-0.82%)
Oct 02, 2018 51.79 52.09 51.09 51.10 226,897 -0.64(-1.24%)
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.