Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.30 48.31 46.71 47.74 384,683 +0.29(+0.61%)
Jun 29, 2020 46.22 47.50 45.19 47.45 404,740 +1.88(+4.13%)
Jun 26, 2020 45.60 46.21 44.91 45.57 525,123 -0.45(-0.97%)
Jun 25, 2020 43.93 46.05 43.70 46.02 457,905 +1.69(+3.81%)
Jun 24, 2020 44.89 45.37 42.65 44.33 515,263 -1.42(-3.10%)
Jun 23, 2020 46.76 46.76 45.12 45.75 444,806 -0.22(-0.47%)
Jun 22, 2020 46.27 46.91 45.17 45.97 434,119 -0.28(-0.60%)
Jun 19, 2020 48.54 49.38 46.07 46.24 2,314,715 -2.69(-5.50%)
Jun 18, 2020 47.42 49.39 47.21 48.94 471,421 +0.52(+1.07%)
Jun 17, 2020 50.23 50.87 48.37 48.42 442,110 -1.38(-2.77%)
Jun 16, 2020 49.79 50.73 48.91 49.80 629,454 +2.77(+5.89%)
Jun 15, 2020 44.11 47.33 43.60 47.03 806,647 +1.36(+2.97%)
Jun 12, 2020 46.30 46.91 44.14 45.67 334,746 +1.63(+3.70%)
Jun 11, 2020 45.91 47.01 43.79 44.04 487,684 -4.44(-9.15%)
Jun 10, 2020 50.16 50.22 47.80 48.48 258,134 -2.18(-4.30%)
Jun 09, 2020 51.21 51.70 50.12 50.66 271,033 -1.90(-3.61%)
Jun 08, 2020 50.97 52.58 50.60 52.56 350,601 +2.21(+4.38%)
Jun 05, 2020 49.43 51.42 48.97 50.35 421,446 +3.00(+6.34%)
Jun 04, 2020 47.02 47.62 46.15 47.35 324,171 -0.13(-0.28%)
Jun 03, 2020 45.81 48.10 45.44 47.48 466,768 +2.63(+5.87%)
Jun 02, 2020 44.41 45.01 43.82 44.85 451,204 +1.10(+2.50%)
Jun 01, 2020 42.89 44.23 42.89 43.75 316,585 +0.93(+2.18%)
May 29, 2020 43.87 44.08 42.81 42.82 479,505 -1.79(-4.01%)
May 28, 2020 46.08 46.09 44.28 44.61 332,154 -0.76(-1.67%)
May 27, 2020 45.26 45.94 43.98 45.36 438,948 +1.55(+3.54%)
May 26, 2020 43.50 44.26 42.82 43.81 416,585 +2.93(+7.17%)
May 22, 2020 41.51 41.59 40.46 40.88 331,118 -0.70(-1.69%)
May 21, 2020 40.90 42.34 40.90 41.58 164,198 +0.37(+0.90%)
May 20, 2020 42.33 42.70 40.85 41.21 362,336 -0.59(-1.40%)
May 19, 2020 42.36 42.98 41.01 41.80 370,397 -0.56(-1.33%)
May 18, 2020 38.06 42.59 36.95 42.36 655,252 +6.30(+17.46%)
May 15, 2020 36.39 37.50 35.76 36.07 677,917 -0.63(-1.72%)
May 14, 2020 35.72 36.88 34.16 36.70 507,880 -0.14(-0.38%)
May 13, 2020 38.40 38.40 36.53 36.84 578,386 -2.12(-5.45%)
May 12, 2020 39.93 40.72 37.87 38.96 840,251 -1.00(-2.49%)
May 11, 2020 40.02 40.93 38.77 39.95 701,668 -0.71(-1.75%)
May 08, 2020 39.10 40.77 38.03 40.66 558,170 +2.72(+7.16%)
May 07, 2020 39.04 39.95 37.57 37.95 660,999 -0.69(-1.80%)
May 06, 2020 40.75 41.21 38.39 38.64 376,387 -2.01(-4.94%)
May 05, 2020 41.19 42.15 40.60 40.65 387,134 +0.46(+1.15%)
May 04, 2020 40.43 40.90 39.35 40.19 513,392 -1.30(-3.12%)
May 01, 2020 40.90 41.67 39.79 41.48 462,139 -1.00(-2.36%)
Apr 30, 2020 42.87 43.00 41.36 42.49 421,420 -1.51(-3.44%)
Apr 29, 2020 44.01 45.36 43.25 44.00 452,147 +1.90(+4.51%)
Apr 28, 2020 42.88 43.64 40.95 42.10 685,936 +1.14(+2.79%)
Apr 27, 2020 38.83 41.51 38.63 40.96 393,462 +2.48(+6.44%)
Apr 24, 2020 38.73 39.10 38.00 38.48 434,794 -0.30(-0.78%)
Apr 23, 2020 38.84 40.11 38.19 38.78 402,182 -0.05(-0.12%)
Apr 22, 2020 39.29 40.38 38.18 38.83 330,600 +0.31(+0.80%)
Apr 21, 2020 37.59 38.91 37.42 38.52 248,416 -0.78(-1.98%)
Apr 20, 2020 40.90 40.96 38.41 39.30 419,286 -2.65(-6.31%)
Apr 17, 2020 42.14 43.34 41.23 41.95 485,596 +1.33(+3.27%)
Apr 16, 2020 41.10 41.54 38.64 40.62 826,607 -0.60(-1.46%)
Apr 15, 2020 41.74 42.76 39.75 41.22 659,392 -2.75(-6.26%)
Apr 14, 2020 44.75 45.23 43.06 43.98 384,309 +0.83(+1.91%)
Apr 13, 2020 44.80 44.97 42.02 43.15 461,998 -1.48(-3.32%)
Apr 09, 2020 42.86 46.27 41.92 44.63 973,266 +3.43(+8.31%)
Apr 08, 2020 36.47 41.79 36.19 41.20 851,086 +5.47(+15.31%)
Apr 07, 2020 35.46 38.48 35.37 35.73 698,132 +2.43(+7.30%)
Apr 06, 2020 30.49 34.51 30.49 33.30 849,222 +4.29(+14.79%)
Apr 03, 2020 30.68 31.16 28.25 29.01 572,555 -1.98(-6.37%)
Apr 02, 2020 31.18 33.02 29.89 30.99 695,610 -1.33(-4.11%)
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.