Skip to main content

National Health Investors (NY: NHI )

84.05 -1.10 (-1.29%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 43.72 43.92 43.12 43.44 966,418 +0.04(+0.09%)
Feb 27, 2018 44.21 44.38 43.27 43.40 690,027 -1.00(-2.26%)
Feb 26, 2018 44.77 44.77 43.81 44.40 541,701 +0.21(+0.47%)
Feb 23, 2018 43.77 44.29 43.60 44.20 281,155 +0.60(+1.38%)
Feb 22, 2018 43.59 44.20 43.18 43.59 398,713 +0.19(+0.45%)
Feb 21, 2018 43.27 44.06 42.86 43.40 667,308 +0.32(+0.75%)
Feb 20, 2018 43.80 44.22 43.03 43.08 585,875 -0.94(-2.13%)
Feb 16, 2018 44.02 44.02 44.02 0 +0.96(+2.22%)
Feb 15, 2018 42.52 43.31 42.19 43.06 586,496 +0.65(+1.53%)
Feb 14, 2018 42.80 42.90 42.24 42.41 466,132 -0.85(-1.97%)
Feb 13, 2018 42.88 43.49 42.52 43.26 520,509 +0.27(+0.62%)
Feb 12, 2018 43.98 44.00 42.00 42.99 766,483 -0.73(-1.67%)
Feb 09, 2018 43.39 44.08 42.88 43.72 639,556 +0.46(+1.07%)
Feb 08, 2018 44.52 44.88 43.24 43.26 335,798 -1.37(-3.08%)
Feb 07, 2018 44.35 44.72 44.24 44.63 355,472 +0.21(+0.47%)
Feb 06, 2018 44.20 45.03 43.79 44.42 462,554 -0.83(-1.83%)
Feb 05, 2018 45.98 46.19 44.65 45.25 240,445 -0.80(-1.74%)
Feb 02, 2018 45.73 46.12 45.28 46.06 298,958 +0.01(+0.03%)
Feb 01, 2018 47.24 47.50 45.90 46.04 405,289 -1.19(-2.51%)
Jan 31, 2018 46.76 47.23 46.41 47.23 475,750 +0.76(+1.63%)
Jan 30, 2018 46.73 46.78 46.43 46.47 341,566 -0.39(-0.83%)
Jan 29, 2018 47.22 47.25 46.71 46.86 320,262 -0.47(-0.99%)
Jan 26, 2018 48.19 48.19 47.27 47.33 363,986 -0.70(-1.46%)
Jan 25, 2018 47.78 48.16 47.58 48.03 233,541 +0.29(+0.60%)
Jan 24, 2018 48.38 48.41 47.66 47.75 241,940 -0.64(-1.31%)
Jan 23, 2018 47.62 48.48 47.50 48.38 507,375 +0.90(+1.89%)
Jan 22, 2018 46.74 47.52 46.72 47.48 336,111 +0.74(+1.59%)
Jan 19, 2018 46.72 47.05 46.55 46.74 395,664 -0.09(-0.20%)
Jan 18, 2018 47.54 47.61 46.66 46.83 385,399 -0.74(-1.55%)
Jan 17, 2018 47.02 47.75 47.02 47.57 386,089 +0.66(+1.40%)
Jan 16, 2018 46.77 47.50 46.77 46.91 425,277 +0.21(+0.46%)
Jan 12, 2018 46.70 46.70 46.70 0 -0.92(-1.93%)
Jan 11, 2018 47.74 47.85 47.50 47.62 460,076 -0.03(-0.06%)
Jan 10, 2018 48.29 48.53 47.55 47.64 520,126 -0.86(-1.77%)
Jan 09, 2018 49.52 49.67 48.48 48.50 439,488 -1.16(-2.33%)
Jan 08, 2018 49.53 50.04 49.29 49.66 218,143 +0.09(+0.19%)
Jan 05, 2018 49.94 50.09 49.48 49.57 269,080 -0.34(-0.68%)
Jan 04, 2018 50.87 50.94 49.87 49.91 304,199 -0.74(-1.47%)
Jan 03, 2018 50.75 51.25 50.40 50.65 323,059 -0.09(-0.18%)
Jan 02, 2018 50.59 51.00 50.46 50.75 301,847 +0.27(+0.53%)
Dec 29, 2017 50.48 50.48 50.48 0 -0.18(-0.36%)
Dec 28, 2017 50.63 50.97 50.33 50.66 353,111 +0.12(+0.24%)
Dec 27, 2017 50.61 50.78 50.40 50.54 210,568 +0.01(+0.01%)
Dec 26, 2017 50.40 50.85 50.27 50.53 170,380 +0.28(+0.55%)
Dec 22, 2017 50.64 50.66 50.13 50.25 252,171 -0.18(-0.35%)
Dec 21, 2017 50.69 50.78 50.24 50.43 385,759 -0.12(-0.24%)
Dec 20, 2017 50.86 51.68 50.54 50.55 607,147 -0.85(-1.66%)
Dec 19, 2017 53.21 53.43 51.13 51.40 598,278 -2.04(-3.81%)
Dec 18, 2017 53.53 53.96 53.25 53.44 260,891 +0.05(+0.09%)
Dec 15, 2017 52.79 53.50 52.73 53.39 528,505 +0.65(+1.23%)
Dec 14, 2017 52.81 52.87 52.42 52.75 414,133 +0.01(+0.01%)
Dec 13, 2017 52.33 52.87 52.31 52.74 276,905 +0.48(+0.92%)
Dec 12, 2017 51.81 52.41 51.75 52.26 241,494 +0.36(+0.69%)
Dec 11, 2017 51.71 52.07 51.60 51.90 324,376 +0.16(+0.31%)
Dec 08, 2017 51.56 51.97 51.34 51.74 185,505 +0.00(+0.00%)
Dec 07, 2017 51.29 51.77 51.19 225,216 +0.00(+0.00%)
Dec 06, 2017 51.54 51.68 51.05 51.35 201,767 -0.11(-0.21%)
Dec 05, 2017 51.70 51.93 51.41 51.46 229,891 -0.31(-0.60%)
Dec 04, 2017 52.12 52.12 51.57 51.77 273,203 -0.22(-0.43%)
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.