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 (%)
Jan 31, 2018 47.39 47.87 47.04 47.87 469,395 +0.77(+1.63%)
Jan 30, 2018 47.37 47.41 47.05 47.10 337,003 -0.39(-0.83%)
Jan 29, 2018 47.86 47.89 47.34 47.50 315,984 -0.47(-0.99%)
Jan 26, 2018 48.85 48.85 47.91 47.97 359,123 -0.71(-1.46%)
Jan 25, 2018 48.43 48.81 48.23 48.68 230,421 +0.29(+0.60%)
Jan 24, 2018 49.04 49.07 48.31 48.39 238,708 -0.64(-1.31%)
Jan 23, 2018 48.27 49.13 48.15 49.04 500,597 +0.91(+1.89%)
Jan 22, 2018 47.37 48.16 47.35 48.13 331,621 +0.75(+1.59%)
Jan 19, 2018 47.35 47.69 47.18 47.37 390,378 -0.09(-0.20%)
Jan 18, 2018 48.19 48.26 47.29 47.47 380,250 -0.75(-1.55%)
Jan 17, 2018 47.65 48.39 47.65 48.22 380,931 +0.67(+1.40%)
Jan 16, 2018 47.41 48.14 47.41 47.55 419,596 +0.22(+0.46%)
Jan 12, 2018 47.33 47.33 47.33 0 -0.93(-1.93%)
Jan 11, 2018 48.39 48.50 48.15 48.26 453,930 -0.03(-0.06%)
Jan 10, 2018 48.94 49.19 48.20 48.29 513,178 -0.87(-1.77%)
Jan 09, 2018 50.19 50.34 49.14 49.16 433,616 -1.17(-2.33%)
Jan 08, 2018 50.20 50.72 49.96 50.33 215,229 +0.10(+0.19%)
Jan 05, 2018 50.61 50.77 50.15 50.24 265,485 -0.35(-0.68%)
Jan 04, 2018 51.56 51.63 50.54 50.58 300,135 -0.75(-1.47%)
Jan 03, 2018 51.44 51.94 51.08 51.34 318,744 -0.10(-0.18%)
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.