Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 50.96 52.03 50.96 51.57 251,783 +0.92(+1.82%)
Jul 30, 2018 50.47 50.82 50.20 50.65 252,143 +0.14(+0.29%)
Jul 27, 2018 51.64 51.64 50.34 50.51 147,577 -1.03(-2.01%)
Jul 26, 2018 51.22 51.91 51.22 51.54 199,677 +0.47(+0.92%)
Jul 25, 2018 51.10 51.43 51.04 51.07 205,561 +0.14(+0.27%)
Jul 24, 2018 51.50 51.50 50.80 50.93 272,773 -0.37(-0.71%)
Jul 23, 2018 51.57 51.61 51.04 51.30 138,660 -0.33(-0.64%)
Jul 20, 2018 51.84 52.04 51.42 51.63 241,678 -0.24(-0.47%)
Jul 19, 2018 51.13 52.30 51.04 51.87 249,183 +0.70(+1.36%)
Jul 18, 2018 51.29 51.36 50.70 51.17 173,088 -0.19(-0.38%)
Jul 17, 2018 51.67 51.91 51.17 51.37 250,278 -0.21(-0.41%)
Jul 16, 2018 51.71 51.71 51.29 51.58 110,145 -0.17(-0.32%)
Jul 13, 2018 51.78 52.07 51.53 51.75 246,654 +0.01(+0.01%)
Jul 12, 2018 51.58 51.86 51.25 51.74 223,262 +0.16(+0.31%)
Jul 11, 2018 51.45 51.96 51.45 51.58 229,873 -0.01(-0.03%)
Jul 10, 2018 51.72 51.89 51.29 51.60 244,982 -0.04(-0.08%)
Jul 09, 2018 52.42 52.42 51.26 51.64 356,872 -0.77(-1.47%)
Jul 06, 2018 51.98 52.46 51.98 52.41 238,713 +0.52(+1.01%)
Jul 05, 2018 51.67 51.91 51.29 51.88 273,650 +0.28(+0.53%)
Jul 03, 2018 51.61 51.61 51.61 0 +0.59(+1.15%)
Jul 02, 2018 50.75 51.13 50.42 51.02 388,721 +0.25(+0.49%)
Jun 29, 2018 51.18 51.24 50.66 50.78 429,558 -0.64(-1.25%)
Jun 28, 2018 50.40 51.52 50.33 51.42 246,015 +0.80(+1.58%)
Jun 27, 2018 51.02 51.18 50.59 50.62 229,308 -0.31(-0.61%)
Jun 26, 2018 51.00 51.23 50.77 50.93 190,513 -0.07(-0.13%)
Jun 25, 2018 50.43 51.13 50.27 51.00 240,797 +0.49(+0.97%)
Jun 22, 2018 50.72 51.11 50.47 50.51 635,436 -0.14(-0.28%)
Jun 21, 2018 50.90 51.03 50.54 50.65 226,400 -0.20(-0.40%)
Jun 20, 2018 50.37 50.92 49.97 50.85 272,301 +0.63(+1.26%)
Jun 19, 2018 50.42 50.85 50.20 50.22 232,316 -0.15(-0.30%)
Jun 18, 2018 50.51 50.86 50.08 50.37 183,416 -0.22(-0.44%)
Jun 15, 2018 50.65 50.65 50.60 363,765 -0.05(-0.11%)
Jun 14, 2018 50.12 50.80 50.11 50.65 204,128 +0.63(+1.26%)
Jun 13, 2018 50.92 51.09 49.63 50.02 210,732 -0.82(-1.62%)
Jun 12, 2018 50.38 51.03 50.31 50.84 205,445 +0.51(+1.01%)
Jun 11, 2018 50.24 50.41 50.04 50.33 170,959 +0.20(+0.39%)
Jun 08, 2018 50.47 50.68 50.08 50.13 364,111 -0.31(-0.61%)
Jun 07, 2018 50.43 50.59 50.01 50.44 239,489 +0.07(+0.15%)
Jun 06, 2018 49.60 50.37 302,258 +0.20(+0.39%)
Jun 05, 2018 50.85 50.85 50.13 50.17 285,492 -0.63(-1.23%)
Jun 04, 2018 50.43 50.87 50.24 50.79 344,492 +0.46(+0.90%)
Jun 01, 2018 50.24 50.45 49.94 50.34 243,724 +0.15(+0.30%)
May 31, 2018 49.99 50.29 48.93 50.19 287,423 +0.03(+0.05%)
May 30, 2018 49.85 50.36 49.60 50.16 257,759 +0.44(+0.89%)
May 29, 2018 49.13 49.77 48.90 49.72 202,735 +0.59(+1.20%)
May 25, 2018 49.13 49.13 49.13 0 +0.35(+0.72%)
May 24, 2018 48.84 48.90 48.41 48.77 404,233 +0.09(+0.18%)
May 23, 2018 48.21 48.95 47.98 48.69 446,933 +0.61(+1.27%)
May 22, 2018 47.52 48.33 47.30 48.07 385,978 +0.46(+0.96%)
May 21, 2018 47.18 47.88 46.70 47.62 242,556 +0.58(+1.23%)
May 18, 2018 47.28 47.45 46.81 47.04 148,267 -0.05(-0.12%)
May 17, 2018 47.35 47.48 46.96 47.09 139,859 -0.23(-0.49%)
May 16, 2018 47.40 47.52 47.19 47.33 198,611 +0.05(+0.12%)
May 15, 2018 47.43 47.43 46.92 47.27 309,833 -0.35(-0.73%)
May 14, 2018 48.05 48.11 47.42 47.62 290,638 -0.43(-0.89%)
May 11, 2018 48.98 49.09 47.94 48.05 268,350 -0.24(-0.51%)
May 10, 2018 48.33 48.45 48.11 48.29 219,199 +0.16(+0.32%)
May 09, 2018 47.73 48.35 47.17 48.14 278,764 +0.32(+0.67%)
May 08, 2018 47.93 48.24 46.69 47.82 320,281 +0.56(+1.19%)
May 07, 2018 47.28 47.42 46.99 47.25 514,900 +0.06(+0.13%)
May 04, 2018 46.67 47.38 46.67 47.19 190,610 +0.53(+1.14%)
May 03, 2018 46.51 46.84 46.39 46.66 185,028 +0.07(+0.15%)
May 02, 2018 46.87 46.96 46.06 46.59 243,980 -0.42(-0.90%)
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.