Skip to main content

National Health Investors (NY: NHI )

62.36 +0.54 (+0.87%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.83 48.32 47.41 48.30 287,087 +0.73(+1.54%)
Mar 30, 2023 47.09 47.61 46.96 47.57 202,359 +0.99(+2.13%)
Mar 29, 2023 45.94 46.63 45.94 46.58 257,633 +0.82(+1.79%)
Mar 28, 2023 45.60 45.95 45.50 45.76 202,059 +0.01(+0.02%)
Mar 27, 2023 45.71 46.41 45.62 45.75 211,668 +0.35(+0.77%)
Mar 24, 2023 44.27 45.43 44.21 45.40 307,978 +1.02(+2.30%)
Mar 23, 2023 45.24 45.95 44.19 44.38 450,570 -0.79(-1.75%)
Mar 22, 2023 46.99 47.07 45.05 45.17 320,264 -1.88(-3.99%)
Mar 21, 2023 48.08 48.12 46.76 47.05 240,318 -0.51(-1.06%)
Mar 20, 2023 47.44 47.77 46.94 47.56 320,573 +0.67(+1.43%)
Mar 17, 2023 48.34 48.58 46.88 46.88 649,392 -1.68(-3.47%)
Mar 16, 2023 47.91 48.88 47.88 48.57 398,381 -0.02(-0.04%)
Mar 15, 2023 47.68 48.91 47.41 48.59 398,704 +0.17(+0.34%)
Mar 14, 2023 48.50 49.17 47.86 48.42 244,732 +0.87(+1.84%)
Mar 13, 2023 46.83 48.26 46.83 47.55 281,097 +0.40(+0.86%)
Mar 10, 2023 48.26 48.62 46.88 47.14 276,701 -1.24(-2.57%)
Mar 09, 2023 48.67 48.71 48.17 48.38 228,263 -0.16(-0.32%)
Mar 08, 2023 48.18 48.62 48.06 48.54 274,546 +0.52(+1.07%)
Mar 07, 2023 48.73 48.73 47.88 48.02 219,290 -0.68(-1.40%)
Mar 06, 2023 49.47 49.51 48.44 48.71 366,974 -0.86(-1.74%)
Mar 03, 2023 49.97 49.97 49.31 49.57 213,463 +0.08(+0.17%)
Mar 02, 2023 49.17 49.61 49.03 49.49 407,026 +0.06(+0.13%)
Mar 01, 2023 50.38 50.66 49.19 49.42 340,559 -1.17(-2.31%)
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%)
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.