Skip to main content

National Health Investors (NY: NHI )

62.32 +0.50 (+0.81%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.46 49.70 47.63 48.25 357,927 -0.26(-0.53%)
Sep 29, 2020 48.83 48.84 47.32 48.51 282,836 -0.09(-0.19%)
Sep 28, 2020 47.89 48.84 47.76 48.60 296,142 +1.62(+3.45%)
Sep 25, 2020 45.71 47.04 45.35 46.98 427,441 +0.91(+1.98%)
Sep 24, 2020 45.56 47.07 45.13 46.07 365,699 +0.65(+1.44%)
Sep 23, 2020 47.60 48.17 45.37 45.42 409,936 -2.37(-4.95%)
Sep 22, 2020 47.30 48.33 47.19 47.78 243,129 +0.69(+1.47%)
Sep 21, 2020 47.98 48.58 46.90 47.09 527,207 -2.07(-4.21%)
Sep 18, 2020 50.38 50.38 48.59 49.16 1,254,218 -1.00(-1.99%)
Sep 17, 2020 50.54 50.96 49.88 50.16 238,777 -0.73(-1.44%)
Sep 16, 2020 51.46 51.73 50.78 50.89 403,436 -0.13(-0.26%)
Sep 15, 2020 51.37 52.11 50.97 51.02 222,824 -0.24(-0.46%)
Sep 14, 2020 50.24 51.86 50.10 51.26 497,102 +1.42(+2.84%)
Sep 11, 2020 51.00 51.00 49.25 49.84 228,409 -1.16(-2.27%)
Sep 10, 2020 50.94 51.51 50.72 51.00 332,127 -0.12(-0.23%)
Sep 09, 2020 51.28 52.14 50.30 51.12 301,423 +0.22(+0.43%)
Sep 08, 2020 49.80 51.32 49.29 50.90 399,529 +0.61(+1.20%)
Sep 04, 2020 51.19 51.54 49.65 50.29 257,660 -0.51(-1.01%)
Sep 03, 2020 50.65 51.46 49.95 50.80 315,683 +0.42(+0.83%)
Sep 02, 2020 48.93 50.53 48.55 50.39 368,968 +1.18(+2.40%)
Sep 01, 2020 48.44 49.44 47.96 49.21 194,926 +0.26(+0.53%)
Aug 31, 2020 49.54 49.64 48.63 48.95 301,433 -0.68(-1.38%)
Aug 28, 2020 49.73 49.73 49.00 49.63 284,240 -0.03(-0.06%)
Aug 27, 2020 48.63 49.76 48.63 49.66 281,556 +1.29(+2.67%)
Aug 26, 2020 48.90 49.41 48.15 48.37 200,500 -0.78(-1.58%)
Aug 25, 2020 49.80 49.95 48.53 49.15 197,186 -0.66(-1.33%)
Aug 24, 2020 49.24 49.86 48.36 49.81 236,905 +0.57(+1.15%)
Aug 21, 2020 49.05 49.55 48.48 49.25 247,994 -0.19(-0.38%)
Aug 20, 2020 47.71 49.64 47.55 49.44 417,285 +1.56(+3.27%)
Aug 19, 2020 48.84 49.14 47.71 47.87 261,437 -1.21(-2.47%)
Aug 18, 2020 50.24 50.24 48.74 49.08 298,955 -1.25(-2.48%)
Aug 17, 2020 50.21 50.61 49.74 50.33 188,284 +0.15(+0.30%)
Aug 14, 2020 50.34 51.08 49.95 50.18 176,648 -0.14(-0.28%)
Aug 13, 2020 51.70 52.75 50.12 50.32 254,708 -1.93(-3.69%)
Aug 12, 2020 52.34 52.39 51.37 52.25 225,099 +0.60(+1.16%)
Aug 11, 2020 53.31 54.89 51.33 51.65 490,484 -0.44(-0.85%)
Aug 10, 2020 51.61 52.62 50.91 52.09 455,038 +0.47(+0.91%)
Aug 07, 2020 49.88 51.72 49.55 51.62 433,164 +1.53(+3.06%)
Aug 06, 2020 48.80 50.58 48.80 50.09 329,747 +1.06(+2.17%)
Aug 05, 2020 49.23 49.66 48.46 49.03 394,633 +0.21(+0.43%)
Aug 04, 2020 48.21 48.95 48.02 48.81 395,313 +0.52(+1.07%)
Aug 03, 2020 48.55 48.55 47.19 48.30 306,325 -0.46(-0.94%)
Jul 31, 2020 49.86 49.86 47.85 48.75 492,937 -1.21(-2.42%)
Jul 30, 2020 49.29 49.99 48.75 49.96 229,892 -0.17(-0.33%)
Jul 29, 2020 49.14 50.21 49.03 50.13 272,414 +1.42(+2.91%)
Jul 28, 2020 47.15 49.01 47.04 48.71 245,979 +1.27(+2.69%)
Jul 27, 2020 46.36 47.45 45.76 47.44 213,791 +0.93(+2.00%)
Jul 24, 2020 47.63 47.88 46.38 46.51 173,469 -1.12(-2.34%)
Jul 23, 2020 46.89 48.26 46.89 47.63 424,855 +0.09(+0.20%)
Jul 22, 2020 45.92 47.92 45.49 47.53 278,427 +1.60(+3.49%)
Jul 21, 2020 46.30 46.87 45.79 45.93 319,234 +0.06(+0.14%)
Jul 20, 2020 46.62 46.72 45.61 45.87 392,011 -0.88(-1.88%)
Jul 17, 2020 45.36 46.86 45.02 46.75 398,572 +1.63(+3.61%)
Jul 16, 2020 44.81 45.57 44.66 45.12 430,025 +0.01(+0.02%)
Jul 15, 2020 45.81 46.27 44.63 45.11 469,356 +0.77(+1.74%)
Jul 14, 2020 44.06 44.91 43.75 44.34 282,668 +0.36(+0.82%)
Jul 13, 2020 44.27 45.26 43.47 43.98 293,004 -0.24(-0.55%)
Jul 10, 2020 44.31 44.93 43.64 44.22 673,401 -0.03(-0.07%)
Jul 09, 2020 44.91 45.14 43.38 44.25 426,567 -0.79(-1.75%)
Jul 08, 2020 45.67 45.93 44.20 45.04 466,502 -0.74(-1.61%)
Jul 07, 2020 46.39 46.56 45.68 45.78 287,244 -1.53(-3.24%)
Jul 06, 2020 49.73 49.92 47.28 47.31 353,675 -0.91(-1.89%)
Jul 02, 2020 50.43 50.67 48.10 48.22 275,592 -1.16(-2.34%)
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.