Skip to main content

National Health Investors (NY: NHI )

73.47 -0.83 (-1.12%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 74.35 74.63 73.37 74.30 244,233 -0.05(-0.07%)
Dec 09, 2024 75.49 75.73 73.83 74.35 251,482 -1.24(-1.64%)
Dec 06, 2024 75.60 75.63 74.26 75.59 210,173 -0.01(-0.01%)
Dec 05, 2024 75.19 76.25 75.00 75.60 178,164 +0.02(+0.03%)
Dec 04, 2024 75.84 76.15 75.03 75.58 189,830 -0.39(-0.51%)
Dec 03, 2024 76.34 76.61 75.56 75.97 217,030 -0.38(-0.50%)
Dec 02, 2024 76.65 76.65 75.36 76.35 214,827 -0.30(-0.39%)
Nov 29, 2024 77.35 78.06 76.38 76.65 207,862 -0.26(-0.34%)
Nov 27, 2024 77.83 78.30 76.65 76.91 204,623 -0.58(-0.75%)
Nov 26, 2024 77.10 78.22 76.90 77.49 349,414 +0.49(+0.64%)
Nov 25, 2024 77.96 78.48 76.89 77.00 461,312 -0.71(-0.91%)
Nov 22, 2024 78.23 78.52 77.53 77.71 164,613 -0.16(-0.21%)
Nov 21, 2024 76.98 78.09 76.97 77.87 204,440 +0.73(+0.95%)
Nov 20, 2024 77.34 77.65 76.66 77.14 129,530 -0.72(-0.92%)
Nov 19, 2024 77.07 77.99 76.50 77.86 111,803 +0.66(+0.85%)
Nov 18, 2024 77.80 78.02 77.00 77.20 122,239 -0.54(-0.69%)
Nov 15, 2024 77.80 79.58 77.05 77.74 279,655 +0.42(+0.54%)
Nov 14, 2024 78.32 78.92 76.70 77.32 277,386 -0.88(-1.13%)
Nov 13, 2024 81.00 81.00 77.93 78.20 285,884 -2.06(-2.57%)
Nov 12, 2024 81.46 82.32 80.18 80.26 226,701 -0.83(-1.02%)
Nov 11, 2024 81.15 81.94 80.56 81.09 175,475 -0.11(-0.14%)
Nov 08, 2024 80.04 82.11 80.04 81.20 511,070 +1.56(+1.96%)
Nov 07, 2024 76.80 80.53 76.52 79.64 451,097 +2.88(+3.75%)
Nov 06, 2024 76.75 77.65 71.58 76.76 870,034 +0.03(+0.04%)
Nov 05, 2024 75.66 77.01 75.66 76.73 340,885 +0.81(+1.07%)
Nov 04, 2024 76.75 77.92 75.50 75.92 253,810 -0.53(-0.69%)
Nov 01, 2024 77.12 77.63 76.37 76.45 262,171 -0.20(-0.26%)
Oct 31, 2024 78.16 79.14 76.52 76.65 251,890 -1.80(-2.29%)
Oct 30, 2024 77.28 79.14 77.28 78.45 268,537 +0.98(+1.27%)
Oct 29, 2024 75.32 77.56 74.89 77.47 207,449 +1.80(+2.38%)
Oct 28, 2024 75.50 76.14 75.34 75.67 153,615 +0.50(+0.67%)
Oct 25, 2024 75.95 76.30 75.13 75.17 151,801 -0.68(-0.90%)
Oct 24, 2024 76.59 76.93 75.70 75.85 125,858 -0.62(-0.81%)
Oct 23, 2024 75.18 76.81 75.07 76.47 132,637 +1.16(+1.54%)
Oct 22, 2024 74.61 75.32 74.57 75.31 153,231 +0.61(+0.82%)
Oct 21, 2024 76.51 77.23 74.38 74.70 222,764 -1.86(-2.43%)
Oct 18, 2024 76.85 77.27 76.38 76.56 221,323 +0.02(+0.03%)
Oct 17, 2024 77.86 77.95 76.42 76.54 263,229 -1.57(-2.01%)
Oct 16, 2024 77.34 78.92 77.10 78.11 304,856 +1.05(+1.36%)
Oct 15, 2024 76.07 77.91 76.05 77.06 326,266 +0.65(+0.85%)
Oct 14, 2024 77.95 77.95 76.33 76.41 422,578 -1.56(-2.00%)
Oct 11, 2024 78.45 79.39 77.65 77.97 467,343 -0.67(-0.85%)
Oct 10, 2024 81.38 81.93 78.39 78.64 406,927 -2.93(-3.59%)
Oct 09, 2024 81.26 81.65 80.80 81.57 160,602 +0.46(+0.57%)
Oct 08, 2024 81.10 81.47 80.25 81.11 176,755 +0.29(+0.36%)
Oct 07, 2024 80.76 81.06 79.75 80.82 308,241 -0.52(-0.64%)
Oct 04, 2024 81.48 81.75 80.62 81.34 215,841 -0.22(-0.27%)
Oct 03, 2024 82.32 82.32 80.92 81.56 225,325 -0.83(-1.01%)
Oct 02, 2024 82.40 82.86 81.82 82.39 257,197 -0.62(-0.75%)
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.