Skip to main content

National Health Investors (NY: NHI )

62.39 +0.57 (+0.92%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.25 49.65 49.17 49.40 253,374 +0.17(+0.35%)
May 30, 2017 49.37 49.76 49.06 49.23 335,767 -0.09(-0.17%)
May 26, 2017 49.64 49.77 49.12 49.31 149,678 -0.37(-0.75%)
May 25, 2017 49.93 50.30 49.62 49.68 223,820 -0.25(-0.50%)
May 24, 2017 50.12 50.44 49.83 49.93 216,366 -0.03(-0.05%)
May 23, 2017 50.01 50.33 49.81 49.96 191,537 +0.10(+0.21%)
May 22, 2017 49.35 50.16 49.34 49.85 286,287 -0.12(-0.25%)
May 19, 2017 49.80 50.33 49.60 49.98 287,847 +0.11(+0.22%)
May 18, 2017 49.77 50.03 49.36 49.87 295,231 +0.25(+0.50%)
May 17, 2017 49.12 50.04 48.85 49.62 299,960 +0.47(+0.96%)
May 16, 2017 49.59 49.59 48.93 49.15 175,009 -0.49(-0.99%)
May 15, 2017 49.34 50.16 49.34 49.64 405,213 +0.37(+0.74%)
May 12, 2017 48.87 49.28 48.59 49.27 265,622 +0.39(+0.79%)
May 11, 2017 48.19 48.94 47.84 48.89 388,145 +0.54(+1.11%)
May 10, 2017 47.52 48.54 47.28 48.35 352,168 +0.98(+2.07%)
May 09, 2017 47.13 47.72 46.68 47.37 373,515 +0.19(+0.40%)
May 08, 2017 47.80 47.83 46.92 47.18 295,917 -0.48(-1.02%)
May 05, 2017 47.39 47.68 47.12 47.66 230,802 +0.44(+0.94%)
May 04, 2017 46.96 47.42 46.48 47.22 410,999 +0.01(+0.01%)
May 03, 2017 47.72 47.87 46.87 47.21 261,913 -0.41(-0.85%)
May 02, 2017 48.11 48.11 47.34 47.62 254,039 -0.46(-0.95%)
May 01, 2017 47.99 48.27 47.56 48.08 177,681 +0.22(+0.45%)
Apr 28, 2017 48.76 48.76 47.68 47.86 262,248 -0.90(-1.85%)
Apr 27, 2017 48.81 49.29 48.70 48.76 157,684 +0.01(+0.01%)
Apr 26, 2017 48.60 49.19 48.43 48.76 274,484 -0.01(-0.01%)
Apr 25, 2017 49.25 48.67 48.76 274,234 -0.08(-0.16%)
Apr 24, 2017 49.54 49.80 48.19 48.84 239,214 -0.56(-1.13%)
Apr 21, 2017 49.53 49.67 49.33 49.40 248,375 -0.22(-0.44%)
Apr 20, 2017 49.47 49.63 49.15 49.61 233,076 +0.24(+0.48%)
Apr 19, 2017 49.21 49.54 49.09 49.38 266,833 +0.17(+0.35%)
Apr 18, 2017 49.08 49.31 48.79 49.21 201,730 +0.14(+0.29%)
Apr 17, 2017 48.75 49.09 48.64 49.06 157,092 +0.54(+1.11%)
Apr 13, 2017 48.59 48.89 48.40 48.53 194,330 -0.09(-0.19%)
Apr 12, 2017 48.85 49.12 48.42 48.62 233,331 -0.32(-0.65%)
Apr 11, 2017 48.50 49.09 48.35 48.94 224,499 +0.37(+0.77%)
Apr 10, 2017 48.15 48.63 48.07 48.57 182,933 +0.42(+0.87%)
Apr 07, 2017 48.11 48.59 48.10 48.15 267,686 +0.16(+0.33%)
Apr 06, 2017 47.80 48.12 47.62 47.99 308,804 +0.20(+0.41%)
Apr 05, 2017 47.57 48.08 47.51 47.79 269,731 +0.31(+0.65%)
Apr 04, 2017 47.59 47.84 47.36 47.49 273,760 -0.12(-0.26%)
Apr 03, 2017 47.49 47.72 47.26 47.61 322,724 +0.10(+0.22%)
Mar 31, 2017 47.23 47.60 47.03 47.51 370,045 +0.41(+0.86%)
Mar 30, 2017 47.23 47.35 46.77 47.10 302,708 -0.14(-0.29%)
Mar 29, 2017 45.95 47.35 45.89 47.24 803,398 +1.35(+2.94%)
Mar 28, 2017 46.34 46.62 45.75 45.89 612,227 -0.35(-0.75%)
Mar 27, 2017 46.45 47.03 46.12 46.24 1,032,262 -0.19(-0.42%)
Mar 24, 2017 46.37 46.63 46.22 46.43 410,002 +0.06(+0.14%)
Mar 23, 2017 45.90 46.85 45.74 46.37 351,684 +0.43(+0.94%)
Mar 22, 2017 45.82 45.99 45.36 45.94 415,370 +0.32(+0.69%)
Mar 21, 2017 45.83 46.00 45.60 45.62 391,924 -0.12(-0.25%)
Mar 20, 2017 45.99 46.14 45.61 45.74 265,625 -0.14(-0.31%)
Mar 17, 2017 45.59 46.11 45.28 45.88 299,346 +0.26(+0.58%)
Mar 16, 2017 45.46 45.84 45.17 45.61 291,471 +0.01(+0.03%)
Mar 15, 2017 44.81 45.80 44.76 45.60 233,430 +0.88(+1.96%)
Mar 14, 2017 44.80 44.96 44.56 44.72 141,640 -0.19(-0.43%)
Mar 13, 2017 44.83 45.14 44.50 44.92 354,866 +0.06(+0.13%)
Mar 10, 2017 45.22 45.54 44.74 44.86 358,325 -0.01(-0.03%)
Mar 09, 2017 45.55 45.96 44.68 44.87 389,037 -0.70(-1.54%)
Mar 08, 2017 46.53 46.60 45.57 45.57 383,661 -1.10(-2.35%)
Mar 07, 2017 47.34 47.46 46.65 46.67 534,066 -0.82(-1.73%)
Mar 06, 2017 47.76 47.93 47.17 47.49 344,762 -0.55(-1.16%)
Mar 03, 2017 48.05 48.07 47.45 48.05 217,853 -0.05(-0.09%)
Mar 02, 2017 48.32 48.34 47.87 48.09 288,836 -0.43(-0.88%)
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.