Skip to main content

National Health Investors (NY: NHI )

62.30 +0.48 (+0.78%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 62.00 62.38 61.29 61.49 330,103 -0.54(-0.87%)
Sep 27, 2019 62.16 62.36 61.64 62.03 216,786 +0.01(+0.02%)
Sep 26, 2019 61.77 62.05 61.48 62.01 192,426 +0.45(+0.73%)
Sep 25, 2019 61.26 61.82 61.20 61.56 188,056 +0.24(+0.40%)
Sep 24, 2019 61.90 61.91 61.19 61.32 212,345 -0.38(-0.62%)
Sep 23, 2019 61.17 61.79 61.07 61.71 287,941 +0.49(+0.81%)
Sep 20, 2019 61.15 61.63 61.15 61.21 756,403 +0.11(+0.18%)
Sep 19, 2019 61.40 61.40 61.03 61.10 269,122 +0.15(+0.24%)
Sep 18, 2019 61.62 61.84 60.52 60.95 303,821 -0.18(-0.29%)
Sep 17, 2019 61.00 61.40 60.93 61.13 260,621 +0.44(+0.73%)
Sep 16, 2019 60.52 60.87 60.14 60.69 164,522 +0.28(+0.46%)
Sep 13, 2019 61.09 61.40 60.15 60.41 255,616 -0.67(-1.10%)
Sep 12, 2019 61.51 61.51 60.77 61.08 249,923 +0.36(+0.59%)
Sep 11, 2019 60.13 61.15 60.13 60.72 374,547 +0.45(+0.75%)
Sep 10, 2019 61.05 61.10 59.68 60.27 259,896 -1.14(-1.86%)
Sep 09, 2019 61.62 61.78 60.99 61.41 362,602 -0.28(-0.45%)
Sep 06, 2019 61.31 61.74 61.19 61.69 245,712 +0.51(+0.83%)
Sep 05, 2019 61.75 61.91 60.94 61.18 283,430 -0.73(-1.18%)
Sep 04, 2019 62.35 62.46 61.58 61.91 353,401 -0.29(-0.47%)
Sep 03, 2019 61.23 62.45 61.17 62.21 272,638 +1.06(+1.74%)
Aug 30, 2019 61.28 61.50 60.97 61.14 158,878 -0.13(-0.22%)
Aug 29, 2019 60.78 61.29 60.56 61.28 436,123 +0.71(+1.17%)
Aug 28, 2019 60.64 60.95 60.50 60.57 286,426 -0.08(-0.13%)
Aug 27, 2019 61.00 61.31 60.61 60.65 435,244 +0.10(+0.16%)
Aug 26, 2019 60.58 60.98 60.24 60.56 220,678 +0.26(+0.43%)
Aug 23, 2019 60.87 61.39 59.97 60.30 295,505 -0.47(-0.78%)
Aug 22, 2019 60.98 61.12 60.53 60.77 170,322 -0.10(-0.17%)
Aug 21, 2019 60.70 61.06 60.22 60.87 128,684 +0.23(+0.38%)
Aug 20, 2019 61.25 61.36 60.60 60.64 287,160 -0.44(-0.72%)
Aug 19, 2019 61.17 61.17 60.63 61.09 169,880 +0.04(+0.06%)
Aug 16, 2019 60.55 61.14 60.27 61.05 198,225 +0.54(+0.89%)
Aug 15, 2019 60.34 61.06 60.25 60.51 184,532 +0.30(+0.50%)
Aug 14, 2019 60.35 60.49 59.99 60.21 192,584 -0.34(-0.56%)
Aug 13, 2019 60.72 60.90 60.08 60.55 166,248 -0.26(-0.42%)
Aug 12, 2019 60.56 61.06 60.55 60.81 203,199 +0.23(+0.38%)
Aug 09, 2019 59.83 60.58 59.56 60.58 269,320 +0.80(+1.34%)
Aug 08, 2019 59.77 59.90 58.79 59.77 312,300 +0.42(+0.71%)
Aug 07, 2019 58.67 59.70 58.23 59.35 244,895 +0.63(+1.07%)
Aug 06, 2019 58.35 59.08 58.16 58.73 209,206 +0.37(+0.63%)
Aug 05, 2019 58.98 58.98 57.44 58.36 258,414 -0.61(-1.04%)
Aug 02, 2019 58.71 59.09 58.53 58.97 264,435 +0.13(+0.21%)
Aug 01, 2019 58.75 59.32 58.28 58.85 226,595 +0.34(+0.58%)
Jul 31, 2019 59.07 59.49 58.43 58.51 233,224 -0.53(-0.90%)
Jul 30, 2019 58.34 59.14 58.34 59.04 261,243 +0.67(+1.15%)
Jul 29, 2019 58.66 58.96 58.26 58.37 128,679 -0.04(-0.06%)
Jul 26, 2019 58.15 58.48 57.90 58.40 190,084 +0.43(+0.74%)
Jul 25, 2019 58.57 58.57 57.88 57.98 148,894 -0.69(-1.17%)
Jul 24, 2019 58.76 58.76 58.12 58.66 172,470 -0.04(-0.06%)
Jul 23, 2019 58.10 58.72 57.92 58.70 189,245 +0.67(+1.16%)
Jul 22, 2019 58.01 58.20 57.75 58.03 128,041 +0.17(+0.29%)
Jul 19, 2019 58.71 58.82 57.67 57.86 205,008 -1.01(-1.72%)
Jul 18, 2019 58.57 58.98 58.36 58.87 150,851 +0.20(+0.34%)
Jul 17, 2019 58.54 58.76 57.94 58.67 177,017 +0.20(+0.34%)
Jul 16, 2019 58.23 58.87 58.03 58.47 195,096 -0.03(-0.05%)
Jul 15, 2019 59.15 59.41 58.26 58.50 294,514 -0.53(-0.90%)
Jul 12, 2019 59.07 59.22 58.64 59.03 308,259 -0.03(-0.05%)
Jul 11, 2019 59.81 59.81 58.87 59.06 326,667 -0.80(-1.33%)
Jul 10, 2019 59.13 59.95 58.59 59.86 411,623 +0.91(+1.55%)
Jul 09, 2019 58.82 59.00 58.65 58.94 477,575 +0.12(+0.20%)
Jul 08, 2019 58.52 58.96 58.52 58.82 309,327 +0.27(+0.47%)
Jul 05, 2019 58.74 58.74 57.75 58.55 278,139 -0.36(-0.61%)
Jul 03, 2019 58.26 58.91 58.26 58.91 267,420 +0.75(+1.29%)
Jul 02, 2019 57.16 58.45 57.16 58.16 280,844 +1.22(+2.15%)
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.