Skip to main content

National Health Investors (NY: NHI )

59.02 +0.19 (+0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 58.66 59.39 57.97 59.02 209,942 +0.19(+0.32%)
Jan 31, 2023 57.48 58.83 57.39 58.83 396,094 +1.36(+2.37%)
Jan 30, 2023 57.53 58.16 57.28 57.47 172,733 -0.19(-0.33%)
Jan 27, 2023 57.00 57.94 56.92 57.66 188,555 +0.74(+1.30%)
Jan 26, 2023 56.37 57.03 56.19 56.92 155,922 +0.55(+0.98%)
Jan 25, 2023 56.42 56.60 55.90 56.37 165,869 -0.07(-0.12%)
Jan 24, 2023 57.23 57.58 56.43 56.44 171,701 -0.58(-1.02%)
Jan 23, 2023 56.00 57.03 55.68 57.02 184,844 +0.88(+1.57%)
Jan 20, 2023 56.16 56.16 55.38 56.14 177,233 +0.06(+0.11%)
Jan 19, 2023 55.74 56.08 55.28 56.08 178,396 +0.35(+0.63%)
Jan 18, 2023 56.44 56.93 55.49 55.73 264,661 -0.35(-0.62%)
Jan 17, 2023 55.22 56.53 55.22 56.08 242,366 +0.93(+1.69%)
Jan 13, 2023 54.96 55.42 54.69 55.15 245,120 -0.10(-0.18%)
Jan 12, 2023 54.41 55.29 54.08 55.25 184,232 +1.17(+2.16%)
Jan 11, 2023 52.57 54.09 52.57 54.08 169,072 +1.80(+3.44%)
Jan 10, 2023 52.55 52.76 52.02 52.28 169,805 -0.58(-1.10%)
Jan 09, 2023 53.96 54.14 52.86 52.86 213,145 -1.32(-2.44%)
Jan 06, 2023 52.78 54.22 52.78 54.18 195,982 +1.71(+3.26%)
Jan 05, 2023 53.74 53.74 52.23 52.47 302,965 -1.31(-2.44%)
Jan 04, 2023 53.00 54.59 53.00 53.78 194,060 +0.95(+1.80%)
Jan 03, 2023 53.10 53.59 51.88 52.83 248,719 +0.61(+1.17%)
Dec 30, 2022 51.83 52.72 51.79 52.22 238,545 +0.11(+0.21%)
Dec 29, 2022 52.37 52.73 51.91 52.11 240,683 +0.41(+0.79%)
Dec 28, 2022 53.39 53.61 51.62 51.70 228,960 -1.47(-2.77%)
Dec 27, 2022 53.08 53.34 52.68 53.17 213,270 +0.02(+0.04%)
Dec 23, 2022 53.08 53.63 52.80 53.15 176,486 +0.03(+0.06%)
Dec 22, 2022 53.58 53.64 52.36 53.13 204,563 -0.56(-1.04%)
Dec 21, 2022 54.28 54.89 53.57 53.69 149,387 -0.19(-0.35%)
Dec 20, 2022 54.00 54.60 53.42 53.87 161,307 -0.23(-0.42%)
Dec 19, 2022 54.40 54.40 53.69 54.10 166,590 -0.35(-0.65%)
Dec 16, 2022 54.05 54.57 53.23 54.45 706,175 -0.41(-0.75%)
Dec 15, 2022 54.55 55.09 54.13 54.86 247,366 +0.12(+0.22%)
Dec 14, 2022 55.50 56.23 54.27 54.75 264,993 -0.89(-1.61%)
Dec 13, 2022 56.75 57.48 55.37 55.64 297,624 -0.18(-0.32%)
Dec 12, 2022 55.80 56.06 54.94 55.82 240,595 +0.09(+0.16%)
Dec 09, 2022 56.55 56.62 55.61 55.73 258,955 +0.16(+0.28%)
Dec 08, 2022 55.08 56.17 54.93 55.57 159,058 +0.77(+1.40%)
Dec 07, 2022 55.27 56.29 54.71 54.81 447,435 -0.63(-1.13%)
Dec 06, 2022 55.42 55.99 54.96 55.44 286,185 -0.01(-0.02%)
Dec 05, 2022 55.28 55.84 54.91 55.44 282,982 -0.54(-0.97%)
Dec 02, 2022 54.48 56.54 54.26 55.99 305,096 +1.30(+2.37%)
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.