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 (%)
Feb 28, 2023 51.14 51.42 50.59 50.59 733,798 -0.52(-1.01%)
Feb 27, 2023 50.65 51.27 50.57 51.11 428,759 +0.76(+1.52%)
Feb 24, 2023 50.25 50.55 49.49 50.34 298,634 -0.42(-0.83%)
Feb 23, 2023 49.65 51.16 49.44 50.77 379,401 +1.18(+2.37%)
Feb 22, 2023 51.73 52.51 49.40 49.59 1,115,375 -3.58(-6.73%)
Feb 21, 2023 53.19 53.48 53.01 53.17 273,258 -0.65(-1.21%)
Feb 17, 2023 54.11 54.46 53.36 53.82 316,539 -0.06(-0.12%)
Feb 16, 2023 52.71 54.21 52.47 53.88 143,035 +0.42(+0.79%)
Feb 15, 2023 52.64 53.59 52.62 53.46 186,393 +0.39(+0.73%)
Feb 14, 2023 53.22 53.29 52.69 53.07 218,808 -0.30(-0.57%)
Feb 13, 2023 53.35 53.80 53.24 53.38 266,572 +0.02(+0.03%)
Feb 10, 2023 51.84 53.36 51.70 53.36 452,272 +1.50(+2.89%)
Feb 09, 2023 52.89 53.01 51.75 51.86 435,655 -0.81(-1.54%)
Feb 08, 2023 52.19 52.89 52.19 52.67 285,752 +0.19(+0.37%)
Feb 07, 2023 52.81 53.21 52.38 52.48 304,449 -0.80(-1.50%)
Feb 06, 2023 54.12 54.12 52.75 53.28 208,723 -1.15(-2.11%)
Feb 03, 2023 54.37 54.66 53.59 54.43 277,811 -0.40(-0.72%)
Feb 02, 2023 54.43 55.35 54.10 54.82 267,461 +0.53(+0.98%)
Feb 01, 2023 53.96 54.63 53.32 54.29 228,237 +0.17(+0.32%)
Jan 31, 2023 52.87 54.11 52.79 54.11 430,611 +1.25(+2.37%)
Jan 30, 2023 52.92 53.50 52.69 52.86 187,785 -0.17(-0.33%)
Jan 27, 2023 52.43 53.30 52.36 53.04 204,986 +0.68(+1.30%)
Jan 26, 2023 51.85 52.46 51.69 52.36 169,509 +0.51(+0.98%)
Jan 25, 2023 51.90 52.06 51.42 51.85 180,323 -0.06(-0.12%)
Jan 24, 2023 52.64 52.96 51.91 51.92 186,663 -0.53(-1.02%)
Jan 23, 2023 51.51 52.46 51.22 52.45 200,952 +0.81(+1.57%)
Jan 20, 2023 51.66 51.66 50.94 51.64 192,678 +0.06(+0.11%)
Jan 19, 2023 51.27 51.58 50.85 51.58 193,942 +0.32(+0.63%)
Jan 18, 2023 51.92 52.37 51.05 51.26 287,725 -0.32(-0.62%)
Jan 17, 2023 50.79 52.00 50.79 51.58 263,487 +0.86(+1.69%)
Jan 13, 2023 50.55 50.98 50.31 50.73 266,481 -0.09(-0.18%)
Jan 12, 2023 50.05 50.86 49.74 50.82 200,286 +1.08(+2.16%)
Jan 11, 2023 48.36 49.75 48.36 49.74 183,805 +1.66(+3.44%)
Jan 10, 2023 48.34 48.53 47.85 48.09 184,602 -0.53(-1.10%)
Jan 09, 2023 49.63 49.80 48.62 48.62 231,719 -1.21(-2.44%)
Jan 06, 2023 48.55 49.87 48.55 49.84 213,060 +1.57(+3.26%)
Jan 05, 2023 49.43 49.43 48.04 48.26 329,367 -1.20(-2.44%)
Jan 04, 2023 48.75 50.21 48.75 49.47 210,971 +0.87(+1.80%)
Jan 03, 2023 48.84 49.29 47.72 48.60 270,393 +0.56(+1.17%)
Dec 30, 2022 47.68 48.49 47.64 48.03 259,333 +0.10(+0.21%)
Dec 29, 2022 48.17 48.50 47.75 47.93 261,657 +0.38(+0.79%)
Dec 28, 2022 49.11 49.31 47.48 47.56 248,913 -1.36(-2.77%)
Dec 27, 2022 48.82 49.07 48.46 48.91 231,855 +0.02(+0.04%)
Dec 23, 2022 48.82 49.33 48.57 48.89 191,866 +0.03(+0.06%)
Dec 22, 2022 49.28 49.34 48.16 48.87 222,389 -0.52(-1.04%)
Dec 21, 2022 49.93 50.49 49.27 49.38 162,405 -0.17(-0.35%)
Dec 20, 2022 49.67 50.22 49.14 49.55 175,364 -0.21(-0.42%)
Dec 19, 2022 50.04 50.04 49.38 49.76 181,108 -0.33(-0.65%)
Dec 16, 2022 49.72 50.20 48.97 50.09 767,715 -0.38(-0.75%)
Dec 15, 2022 50.18 50.67 49.79 50.47 268,923 +0.11(+0.22%)
Dec 14, 2022 51.05 51.72 49.92 50.36 288,086 -0.82(-1.61%)
Dec 13, 2022 52.20 52.87 50.93 51.18 323,561 -0.16(-0.32%)
Dec 12, 2022 51.33 51.57 50.54 51.34 261,562 +0.08(+0.16%)
Dec 09, 2022 52.01 52.09 51.15 51.26 281,522 +0.14(+0.28%)
Dec 08, 2022 50.67 51.67 50.53 51.12 172,919 +0.71(+1.40%)
Dec 07, 2022 50.84 51.78 50.32 50.41 486,427 -0.58(-1.13%)
Dec 06, 2022 50.97 51.50 50.56 50.99 311,125 -0.01(-0.02%)
Dec 05, 2022 50.85 51.36 50.51 51.00 307,643 -0.50(-0.97%)
Dec 02, 2022 50.11 52.00 49.91 51.50 331,684 +1.19(+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.