Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.30 42.43 40.81 41.92 427,122 -1.49(-3.44%)
Apr 29, 2020 43.42 44.75 42.67 43.41 458,265 +1.87(+4.51%)
Apr 28, 2020 42.31 43.06 40.40 41.54 695,217 +1.13(+2.79%)
Apr 27, 2020 38.31 40.96 38.12 40.41 398,786 +2.44(+6.44%)
Apr 24, 2020 38.21 38.58 37.50 37.97 440,677 -0.30(-0.78%)
Apr 23, 2020 38.32 39.57 37.68 38.26 407,623 -0.05(-0.12%)
Apr 22, 2020 38.77 39.84 37.67 38.31 335,074 +0.30(+0.80%)
Apr 21, 2020 37.08 38.39 36.92 38.01 251,777 -0.77(-1.98%)
Apr 20, 2020 40.35 40.42 37.90 38.77 424,959 -2.61(-6.31%)
Apr 17, 2020 41.58 42.76 40.68 41.39 492,166 +1.31(+3.27%)
Apr 16, 2020 40.55 40.99 38.13 40.08 837,792 -0.59(-1.46%)
Apr 15, 2020 41.18 42.19 39.22 40.67 668,314 -2.72(-6.26%)
Apr 14, 2020 44.16 44.62 42.48 43.39 389,509 +0.81(+1.91%)
Apr 13, 2020 44.20 44.37 41.46 42.57 468,249 -1.46(-3.32%)
Apr 09, 2020 42.29 45.65 41.36 44.04 986,435 +3.38(+8.31%)
Apr 08, 2020 35.99 41.23 35.71 40.65 862,601 +5.40(+15.31%)
Apr 07, 2020 34.98 37.97 34.90 35.26 707,579 +2.40(+7.30%)
Apr 06, 2020 30.08 34.05 30.08 32.86 860,712 +4.23(+14.79%)
Apr 03, 2020 30.27 30.74 27.87 28.63 580,302 -1.95(-6.37%)
Apr 02, 2020 30.77 32.58 29.49 30.57 705,022 -1.31(-4.11%)
Apr 01, 2020 35.23 35.39 31.44 31.88 830,673 -5.82(-15.43%)
Mar 31, 2020 39.31 40.01 36.35 37.70 959,708 -2.10(-5.28%)
Mar 30, 2020 41.08 41.08 37.36 39.80 875,518 -0.78(-1.93%)
Mar 27, 2020 38.27 41.74 37.68 40.58 838,055 +0.55(+1.38%)
Mar 26, 2020 36.68 40.04 36.32 40.03 955,078 +3.65(+10.05%)
Mar 25, 2020 32.06 37.41 32.06 36.38 985,600 +4.45(+13.95%)
Mar 24, 2020 28.96 32.19 28.60 31.92 801,784 +4.45(+16.21%)
Mar 23, 2020 28.53 28.66 26.23 27.47 745,016 -0.74(-2.62%)
Mar 20, 2020 29.21 32.92 27.64 28.21 1,175,100 -0.24(-0.84%)
Mar 19, 2020 24.97 28.99 23.40 28.45 1,031,001 +3.42(+13.65%)
Mar 18, 2020 28.07 28.51 24.64 25.03 1,063,819 -4.24(-14.50%)
Mar 17, 2020 29.67 31.51 26.88 29.28 1,266,001 +0.15(+0.51%)
Mar 16, 2020 39.46 40.26 28.71 29.13 892,665 -14.43(-33.13%)
Mar 13, 2020 43.81 44.54 40.20 43.56 1,311,983 +2.22(+5.38%)
Mar 12, 2020 50.72 50.72 41.27 41.34 1,320,026 -11.52(-21.79%)
Mar 11, 2020 57.00 57.00 52.57 52.85 908,641 -5.17(-8.91%)
Mar 10, 2020 59.37 60.40 55.68 58.02 869,959 -0.39(-0.66%)
Mar 09, 2020 61.10 61.16 57.96 58.41 673,273 -5.09(-8.02%)
Mar 06, 2020 63.92 64.18 61.64 63.51 533,052 -1.71(-2.62%)
Mar 05, 2020 64.26 65.30 63.65 65.21 424,801 -0.04(-0.06%)
Mar 04, 2020 63.66 65.68 63.41 65.25 523,068 +2.27(+3.60%)
Mar 03, 2020 61.69 63.33 61.13 62.98 506,277 +1.49(+2.43%)
Mar 02, 2020 61.04 61.57 59.69 61.49 571,351 +0.53(+0.87%)
Feb 28, 2020 61.59 62.01 59.69 60.96 677,978 -1.63(-2.61%)
Feb 27, 2020 65.61 66.01 62.60 62.60 429,586 -3.48(-5.27%)
Feb 26, 2020 66.23 67.58 65.99 66.08 400,798 -0.12(-0.18%)
Feb 25, 2020 67.97 67.97 65.95 66.20 332,129 -1.34(-1.98%)
Feb 24, 2020 67.12 67.81 67.12 67.53 187,634 -0.19(-0.28%)
Feb 21, 2020 67.30 67.88 67.13 67.72 314,119 +0.48(+0.72%)
Feb 20, 2020 66.51 67.34 66.02 67.23 278,222 +1.03(+1.55%)
Feb 19, 2020 66.76 66.76 65.17 66.21 380,715 -0.12(-0.18%)
Feb 18, 2020 66.23 66.34 65.83 66.32 376,443 +0.22(+0.34%)
Feb 14, 2020 65.75 66.10 65.71 66.10 192,654 +0.59(+0.90%)
Feb 13, 2020 64.45 65.76 64.45 65.51 278,567 +0.95(+1.47%)
Feb 12, 2020 64.93 65.08 64.09 64.56 230,290 -0.30(-0.46%)
Feb 11, 2020 65.27 65.65 64.36 64.86 321,788 -0.34(-0.53%)
Feb 10, 2020 64.89 65.30 64.77 65.21 222,700 +0.58(+0.90%)
Feb 07, 2020 64.23 64.87 64.03 64.62 227,244 +0.57(+0.88%)
Feb 06, 2020 64.02 64.27 63.89 64.06 213,785 +0.31(+0.48%)
Feb 05, 2020 63.80 64.00 63.61 63.75 214,468 +0.45(+0.71%)
Feb 04, 2020 63.13 63.45 63.07 63.30 227,370 +0.25(+0.40%)
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.