Skip to main content

National Health Investors (NY: NHI )

85.21 +0.47 (+0.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.34 45.68 44.85 44.90 381,648 -0.41(-0.91%)
Sep 29, 2021 45.31 45.90 45.31 45.31 286,807 -0.10(-0.22%)
Sep 28, 2021 45.52 45.72 45.03 45.41 382,000 -0.27(-0.60%)
Sep 27, 2021 46.38 47.09 45.65 45.68 358,324 -0.55(-1.20%)
Sep 24, 2021 47.05 47.27 46.23 46.23 509,715 -0.93(-1.98%)
Sep 23, 2021 46.95 47.70 46.95 47.17 874,754 +0.12(+0.26%)
Sep 22, 2021 46.99 47.29 46.45 47.04 532,345 +0.31(+0.67%)
Sep 21, 2021 47.57 47.61 46.70 46.73 297,062 -0.19(-0.40%)
Sep 20, 2021 46.43 47.45 46.30 46.92 408,877 -0.02(-0.05%)
Sep 17, 2021 47.83 48.30 46.93 46.94 1,250,341 -0.50(-1.06%)
Sep 16, 2021 47.45 48.12 47.14 47.45 403,315 +0.07(+0.14%)
Sep 15, 2021 47.69 48.14 47.33 47.38 326,206 -0.52(-1.09%)
Sep 14, 2021 48.86 48.86 47.67 47.90 297,240 -0.67(-1.38%)
Sep 13, 2021 48.63 49.21 48.41 48.57 224,489 +0.36(+0.75%)
Sep 10, 2021 48.99 49.07 47.95 48.21 370,241 -0.75(-1.53%)
Sep 09, 2021 49.53 49.74 48.92 48.96 231,512 -0.72(-1.45%)
Sep 08, 2021 49.59 50.31 49.43 49.67 558,341 -0.07(-0.13%)
Sep 07, 2021 50.52 50.52 49.38 49.74 232,379 -0.89(-1.76%)
Sep 03, 2021 50.69 50.84 50.15 50.63 278,389 -0.21(-0.42%)
Sep 02, 2021 50.11 50.98 49.86 50.85 417,803 +0.90(+1.80%)
Sep 01, 2021 49.57 50.45 49.57 49.95 379,495 +0.57(+1.15%)
Aug 31, 2021 48.95 49.60 48.66 49.38 355,498 +0.41(+0.84%)
Aug 30, 2021 49.26 49.27 48.67 48.96 284,475 -0.30(-0.60%)
Aug 27, 2021 49.53 49.94 49.13 49.26 289,838 -0.04(-0.08%)
Aug 26, 2021 50.03 50.16 49.30 49.30 289,311 -0.91(-1.81%)
Aug 25, 2021 49.54 50.43 49.16 50.21 473,348 +0.48(+0.96%)
Aug 24, 2021 49.06 49.75 48.55 49.73 266,052 +0.62(+1.26%)
Aug 23, 2021 48.73 49.15 48.20 49.11 464,003 +0.46(+0.95%)
Aug 20, 2021 48.73 48.95 48.23 48.65 362,307 -0.24(-0.49%)
Aug 19, 2021 49.53 50.06 48.23 48.89 523,887 -0.68(-1.37%)
Aug 18, 2021 50.85 50.85 49.53 49.57 338,655 -1.37(-2.69%)
Aug 17, 2021 50.33 51.03 49.81 50.94 257,177 +0.36(+0.72%)
Aug 16, 2021 51.59 51.94 50.52 50.57 282,558 -1.39(-2.67%)
Aug 13, 2021 51.62 51.98 51.31 51.96 217,686 +0.54(+1.04%)
Aug 12, 2021 51.14 51.43 50.38 51.42 545,722 +0.43(+0.84%)
Aug 11, 2021 51.42 51.98 50.86 51.00 492,136 -0.59(-1.14%)
Aug 10, 2021 53.65 53.70 51.38 51.58 662,476 -2.44(-4.51%)
Aug 09, 2021 54.85 55.00 53.75 54.02 476,983 -0.98(-1.79%)
Aug 06, 2021 56.01 56.27 54.79 55.00 241,653 -0.84(-1.51%)
Aug 05, 2021 55.06 55.84 55.06 55.84 248,183 +0.87(+1.58%)
Aug 04, 2021 55.72 55.86 54.81 54.97 237,291 -0.90(-1.61%)
Aug 03, 2021 55.86 56.11 55.44 55.87 389,999 +0.19(+0.34%)
Aug 02, 2021 56.41 57.12 55.56 55.68 266,203 -0.64(-1.13%)
Jul 30, 2021 56.26 57.14 56.25 56.32 281,861 +0.24(+0.43%)
Jul 29, 2021 56.48 57.00 56.07 56.08 262,600 -0.05(-0.09%)
Jul 28, 2021 56.78 56.79 55.91 56.13 183,962 -0.52(-0.92%)
Jul 27, 2021 55.73 56.68 55.60 56.65 225,304 +0.73(+1.30%)
Jul 26, 2021 56.02 56.53 55.72 55.92 248,687 -0.09(-0.16%)
Jul 23, 2021 56.10 56.45 55.82 56.01 127,173 +0.24(+0.43%)
Jul 22, 2021 55.91 56.13 55.27 55.77 238,788 -0.40(-0.71%)
Jul 21, 2021 56.20 56.81 56.10 56.17 198,397 +0.30(+0.53%)
Jul 20, 2021 54.75 56.39 54.45 55.87 328,799 +1.51(+2.78%)
Jul 19, 2021 55.31 55.51 53.83 54.36 250,796 -1.62(-2.89%)
Jul 16, 2021 55.72 56.34 55.67 55.98 201,908 +0.62(+1.12%)
Jul 15, 2021 55.35 55.44 54.92 55.36 220,876 +0.03(+0.06%)
Jul 14, 2021 54.97 55.64 54.89 55.33 343,727 +0.29(+0.52%)
Jul 13, 2021 56.08 56.08 54.96 55.04 200,383 -1.13(-2.01%)
Jul 12, 2021 55.32 56.21 55.30 56.17 168,819 +0.54(+0.96%)
Jul 09, 2021 55.20 55.63 54.83 55.63 285,917 +0.81(+1.48%)
Jul 08, 2021 54.79 55.35 54.54 54.83 248,290 -0.32(-0.58%)
Jul 07, 2021 55.50 55.58 55.11 55.15 261,631 -0.44(-0.79%)
Jul 06, 2021 55.14 55.82 54.40 55.58 307,045 +0.42(+0.76%)
Jul 02, 2021 55.40 55.73 54.91 55.16 313,614 -0.07(-0.13%)
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.