Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 48.42 48.55 47.99 48.54 136,129 +0.42(+0.87%)
Oct 30, 2023 48.38 48.52 47.50 48.12 124,212 +0.20(+0.43%)
Oct 27, 2023 48.97 48.97 47.60 47.92 78,551 -0.95(-1.95%)
Oct 26, 2023 49.00 49.43 48.56 48.87 140,689 +0.22(+0.46%)
Oct 25, 2023 48.77 49.25 48.57 48.64 217,107 -0.48(-0.99%)
Oct 24, 2023 47.33 49.14 47.33 49.13 446,599 +1.98(+4.20%)
Oct 23, 2023 47.28 47.83 47.05 47.15 139,809 -0.44(-0.92%)
Oct 20, 2023 47.85 48.10 47.49 47.59 236,950 -0.05(-0.10%)
Oct 19, 2023 47.85 48.51 47.62 47.63 188,300 -0.53(-1.11%)
Oct 18, 2023 48.55 48.62 47.92 48.17 158,056 -0.80(-1.64%)
Oct 17, 2023 48.08 49.17 48.08 48.97 225,097 +0.64(+1.32%)
Oct 16, 2023 48.51 48.64 48.04 48.33 167,741 +0.15(+0.30%)
Oct 13, 2023 48.44 48.62 48.18 48.19 164,033 -0.25(-0.52%)
Oct 12, 2023 49.26 49.70 48.25 48.44 215,627 -0.87(-1.77%)
Oct 11, 2023 49.04 49.56 48.55 49.31 197,233 +0.49(+1.01%)
Oct 10, 2023 49.60 49.96 48.75 48.82 296,017 -0.62(-1.26%)
Oct 09, 2023 49.70 50.39 49.31 49.44 424,749 -0.39(-0.78%)
Oct 06, 2023 50.26 50.67 49.62 49.83 161,431 -0.68(-1.34%)
Oct 05, 2023 50.12 50.91 50.12 50.50 175,439 +0.18(+0.37%)
Oct 04, 2023 49.23 50.45 48.98 50.32 138,167 +1.24(+2.53%)
Oct 03, 2023 48.96 49.26 48.57 49.08 127,227 -0.45(-0.90%)
Oct 02, 2023 49.53 50.55 48.93 49.53 228,114 -0.29(-0.58%)
Sep 29, 2023 49.90 50.12 49.38 49.82 196,650 +0.29(+0.59%)
Sep 28, 2023 48.25 49.87 48.25 49.53 142,233 +1.04(+2.14%)
Sep 27, 2023 48.97 49.15 48.44 48.49 209,664 -0.25(-0.51%)
Sep 26, 2023 49.38 49.54 48.68 48.74 140,351 -0.91(-1.84%)
Sep 25, 2023 48.90 49.89 49.17 49.65 190,659 +0.75(+1.54%)
Sep 22, 2023 48.38 49.24 48.35 48.90 156,128 +0.48(+0.98%)
Sep 21, 2023 48.17 48.62 48.03 48.42 110,145 +0.11(+0.24%)
Sep 20, 2023 48.34 49.02 48.29 48.31 111,727 +0.11(+0.24%)
Sep 19, 2023 48.12 48.39 47.93 48.19 79,745 +0.16(+0.34%)
Sep 18, 2023 48.45 48.72 48.00 48.03 81,058 -0.48(-0.98%)
Sep 15, 2023 48.20 48.60 47.77 48.51 443,335 +0.09(+0.18%)
Sep 14, 2023 48.12 48.86 47.88 48.42 92,020 +0.70(+1.46%)
Sep 13, 2023 48.60 48.60 47.64 47.73 139,483 -0.63(-1.30%)
Sep 12, 2023 48.34 48.65 48.03 48.35 85,375 -0.02(-0.04%)
Sep 11, 2023 48.32 48.43 47.88 48.37 85,716 +0.22(+0.45%)
Sep 08, 2023 48.08 48.42 47.89 48.15 95,172 +0.09(+0.18%)
Sep 07, 2023 48.30 48.47 47.96 48.07 127,868 -0.19(-0.39%)
Sep 06, 2023 48.34 48.59 47.78 48.26 102,520 +0.04(+0.08%)
Sep 05, 2023 48.89 48.99 47.98 48.22 140,017 -1.11(-2.24%)
Sep 01, 2023 49.11 49.59 48.95 49.33 118,938 +0.61(+1.25%)
Aug 31, 2023 49.11 49.16 48.65 48.72 145,938 -0.42(-0.85%)
Aug 30, 2023 48.67 49.14 48.60 49.14 93,309 +0.54(+1.12%)
Aug 29, 2023 48.41 48.72 48.05 48.59 82,657 +0.32(+0.67%)
Aug 28, 2023 47.93 48.59 47.93 48.27 81,377 +0.39(+0.82%)
Aug 25, 2023 48.02 48.38 47.80 47.88 82,753 -0.01(-0.02%)
Aug 24, 2023 48.30 49.05 47.84 47.89 111,807 -0.42(-0.87%)
Aug 23, 2023 47.64 48.54 47.64 48.31 116,924 +0.85(+1.79%)
Aug 22, 2023 47.38 47.73 47.19 47.46 82,179 +0.11(+0.24%)
Aug 21, 2023 47.59 47.78 47.31 47.34 157,996 -0.35(-0.74%)
Aug 18, 2023 47.24 48.00 47.22 47.70 140,754 +0.12(+0.26%)
Aug 17, 2023 48.12 48.33 47.56 47.57 231,120 -0.60(-1.25%)
Aug 16, 2023 48.87 48.98 48.13 48.17 125,572 -0.62(-1.27%)
Aug 15, 2023 48.84 49.22 48.61 48.79 157,519 -0.47(-0.95%)
Aug 14, 2023 49.44 49.50 48.74 49.26 175,631 -0.25(-0.50%)
Aug 11, 2023 48.88 49.51 48.88 49.51 155,639 +0.62(+1.27%)
Aug 10, 2023 49.20 49.88 48.67 48.89 159,146 -0.17(-0.35%)
Aug 09, 2023 51.93 51.93 48.22 49.06 327,542 -3.34(-6.38%)
Aug 08, 2023 52.70 52.77 52.17 52.40 224,153 -0.66(-1.24%)
Aug 07, 2023 52.22 53.20 52.21 53.06 131,390 +0.99(+1.90%)
Aug 04, 2023 52.32 53.32 52.05 52.07 140,480 -0.32(-0.62%)
Aug 03, 2023 52.09 52.53 51.66 52.39 71,377 +0.11(+0.22%)
Aug 02, 2023 51.99 52.57 51.74 52.28 102,819 +0.02(+0.04%)
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.