Skip to main content

National Health Investors (NY: NHI )

62.31 +0.49 (+0.79%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 35.70 35.87 31.86 32.32 819,583 -5.90(-15.43%)
Mar 31, 2020 39.84 40.55 36.85 38.21 946,896 -2.13(-5.28%)
Mar 30, 2020 41.64 41.64 37.86 40.34 863,830 -0.79(-1.93%)
Mar 27, 2020 38.79 42.31 38.19 41.13 826,859 +0.56(+1.38%)
Mar 26, 2020 37.18 40.58 36.81 40.57 942,319 +3.70(+10.05%)
Mar 25, 2020 32.49 37.91 32.49 36.87 972,433 +4.51(+13.95%)
Mar 24, 2020 29.36 32.62 28.98 32.36 791,073 +4.51(+16.21%)
Mar 23, 2020 28.92 29.05 26.58 27.84 735,063 -0.75(-2.62%)
Mar 20, 2020 29.60 33.37 28.01 28.59 1,159,402 -0.24(-0.84%)
Mar 19, 2020 25.31 29.38 23.72 28.83 1,017,227 +3.46(+13.65%)
Mar 18, 2020 28.45 28.90 24.97 25.37 1,049,607 -4.30(-14.50%)
Mar 17, 2020 30.07 31.94 27.25 29.67 1,249,088 +0.15(+0.51%)
Mar 16, 2020 39.99 40.80 29.10 29.52 880,739 -14.63(-33.13%)
Mar 13, 2020 44.41 45.14 40.75 44.15 1,294,456 +2.25(+5.38%)
Mar 12, 2020 51.41 51.41 41.83 41.90 1,302,391 -11.67(-21.79%)
Mar 11, 2020 57.77 57.78 53.28 53.57 896,503 -5.24(-8.91%)
Mar 10, 2020 60.18 61.22 56.43 58.81 858,337 -0.39(-0.66%)
Mar 09, 2020 61.92 61.98 58.75 59.20 664,278 -5.16(-8.02%)
Mar 06, 2020 64.79 65.05 62.48 64.37 525,930 -1.73(-2.62%)
Mar 05, 2020 65.13 66.18 64.52 66.10 419,126 -0.04(-0.06%)
Mar 04, 2020 64.52 66.57 64.27 66.13 516,080 +2.30(+3.60%)
Mar 03, 2020 62.52 64.18 61.96 63.84 499,513 +1.51(+2.43%)
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.