Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.08 47.34 46.70 47.04 251,118 +0.01(+0.03%)
Apr 27, 2018 46.18 47.09 46.18 47.03 429,093 +0.97(+2.11%)
Apr 26, 2018 45.81 46.31 45.69 46.06 132,817 +0.34(+0.75%)
Apr 25, 2018 45.73 45.83 45.28 45.71 127,422 -0.10(-0.21%)
Apr 24, 2018 45.33 45.93 45.02 45.81 199,505 +0.67(+1.48%)
Apr 23, 2018 45.22 45.44 44.86 45.14 172,709 -0.08(-0.18%)
Apr 20, 2018 45.74 46.13 44.96 45.22 258,241 -0.65(-1.43%)
Apr 19, 2018 46.51 46.60 45.51 45.88 228,857 -0.72(-1.54%)
Apr 18, 2018 46.82 46.86 46.54 46.60 149,655 -0.15(-0.32%)
Apr 17, 2018 46.65 47.06 46.49 46.75 271,258 +0.00(+0.00%)
Apr 16, 2018 46.27 46.91 46.14 46.75 185,812 +0.61(+1.31%)
Apr 13, 2018 45.91 46.15 45.56 46.14 181,824 +0.28(+0.62%)
Apr 12, 2018 46.77 46.77 45.72 45.86 256,055 -0.88(-1.87%)
Apr 11, 2018 46.57 47.13 46.57 46.73 290,501 +0.00(+0.00%)
Apr 10, 2018 46.66 47.03 46.26 46.73 705,784 +0.23(+0.49%)
Apr 09, 2018 46.83 46.90 46.25 46.51 260,767 -0.23(-0.49%)
Apr 06, 2018 46.75 47.28 46.64 46.73 239,078 -0.01(-0.03%)
Apr 05, 2018 46.80 46.80 46.26 46.75 349,843 -0.03(-0.06%)
Apr 04, 2018 45.83 46.91 45.83 46.77 286,011 +0.74(+1.62%)
Apr 03, 2018 45.64 46.40 45.03 46.03 291,336 +0.65(+1.44%)
Apr 02, 2018 46.39 46.55 45.16 45.38 241,746 -0.99(-2.14%)
Mar 29, 2018 46.37 46.37 46.37 0 -0.32(-0.68%)
Mar 28, 2018 45.41 46.82 45.33 46.69 500,117 +1.60(+3.55%)
Mar 27, 2018 44.96 45.79 44.50 45.09 618,636 +0.08(+0.18%)
Mar 26, 2018 45.01 45.09 44.60 45.01 473,449 +0.21(+0.47%)
Mar 23, 2018 45.51 45.66 44.73 44.79 701,658 -0.74(-1.62%)
Mar 22, 2018 45.33 46.57 45.33 45.53 523,188 +0.02(+0.04%)
Mar 21, 2018 45.89 46.01 45.20 45.51 280,714 -0.53(-1.15%)
Mar 20, 2018 46.79 46.96 45.80 46.04 307,450 -0.68(-1.45%)
Mar 19, 2018 46.79 47.01 46.33 46.72 219,589 -0.18(-0.39%)
Mar 16, 2018 46.48 46.98 46.31 46.91 370,541 +0.33(+0.71%)
Mar 15, 2018 46.45 46.74 46.31 46.57 323,663 +0.09(+0.19%)
Mar 14, 2018 46.31 46.82 46.20 46.48 296,724 +0.14(+0.31%)
Mar 13, 2018 46.58 46.89 46.15 46.34 267,428 -0.23(-0.50%)
Mar 12, 2018 46.21 46.73 46.15 46.57 241,420 +0.28(+0.60%)
Mar 09, 2018 46.43 46.43 46.06 46.29 380,655 +0.11(+0.24%)
Mar 08, 2018 46.37 46.57 45.90 46.19 235,164 -0.17(-0.37%)
Mar 07, 2018 46.46 46.36 355,023 +0.66(+1.44%)
Mar 06, 2018 45.36 45.81 44.70 45.70 268,933 +0.41(+0.90%)
Mar 05, 2018 44.46 45.36 44.04 45.29 331,069 +0.79(+1.78%)
Mar 02, 2018 44.29 44.71 44.02 44.50 256,307 +0.05(+0.12%)
Mar 01, 2018 43.72 44.82 43.66 44.44 356,507 +0.41(+0.94%)
Feb 28, 2018 44.31 44.52 43.70 44.03 953,508 +0.04(+0.09%)
Feb 27, 2018 44.81 44.98 43.86 43.99 680,808 -1.02(-2.26%)
Feb 26, 2018 45.37 45.37 44.41 45.01 534,464 +0.21(+0.47%)
Feb 23, 2018 44.36 44.89 44.19 44.79 277,399 +0.61(+1.38%)
Feb 22, 2018 44.18 44.80 43.77 44.18 393,387 +0.20(+0.45%)
Feb 21, 2018 43.85 44.66 43.44 43.99 658,394 +0.33(+0.75%)
Feb 20, 2018 44.39 44.82 43.61 43.66 578,048 -0.95(-2.13%)
Feb 16, 2018 44.61 44.61 44.61 0 +0.97(+2.22%)
Feb 15, 2018 43.09 43.89 42.76 43.64 578,661 +0.66(+1.53%)
Feb 14, 2018 43.38 43.48 42.81 42.98 459,905 -0.86(-1.97%)
Feb 13, 2018 43.46 44.08 43.10 43.84 513,555 +0.27(+0.62%)
Feb 12, 2018 44.58 44.60 42.56 43.57 756,243 -0.74(-1.67%)
Feb 09, 2018 43.97 44.67 43.46 44.31 631,012 +0.47(+1.07%)
Feb 08, 2018 45.13 45.49 43.82 43.84 331,312 -1.39(-3.08%)
Feb 07, 2018 44.95 45.32 44.84 45.24 350,724 +0.21(+0.47%)
Feb 06, 2018 44.79 45.64 44.38 45.03 456,374 -0.84(-1.83%)
Feb 05, 2018 46.61 46.81 45.26 45.87 237,233 -0.81(-1.74%)
Feb 02, 2018 46.35 46.75 45.89 46.68 294,965 +0.01(+0.03%)
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.