Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.64 44.24 43.31 43.84 562,911 -0.04(-0.10%)
Nov 29, 2021 44.57 44.87 43.86 43.88 347,840 -0.40(-0.91%)
Nov 26, 2021 45.54 45.77 43.72 44.28 246,512 -2.29(-4.92%)
Nov 24, 2021 46.31 46.84 46.22 46.57 139,355 +0.28(+0.60%)
Nov 23, 2021 46.83 47.37 46.29 46.30 361,737 -0.57(-1.22%)
Nov 22, 2021 46.92 47.40 46.56 46.87 209,936 -0.08(-0.16%)
Nov 19, 2021 47.24 47.40 46.67 46.94 271,116 -0.63(-1.32%)
Nov 18, 2021 47.68 47.58 47.24 47.57 246,992 -0.24(-0.51%)
Nov 17, 2021 47.30 47.87 46.41 47.82 287,603 +0.16(+0.33%)
Nov 16, 2021 48.36 48.36 47.53 47.66 277,527 -0.55(-1.13%)
Nov 15, 2021 47.45 48.23 47.35 48.20 298,692 +0.82(+1.74%)
Nov 12, 2021 48.12 48.12 47.30 47.38 301,152 -0.73(-1.52%)
Nov 11, 2021 48.88 48.88 47.43 48.11 304,081 -0.71(-1.46%)
Nov 10, 2021 47.25 48.82 826,584 +1.64(+3.47%)
Nov 09, 2021 45.13 47.70 44.36 47.19 775,298 +1.54(+3.36%)
Nov 08, 2021 46.54 46.93 45.17 45.65 351,372 -0.89(-1.91%)
Nov 05, 2021 45.13 47.03 44.99 46.54 639,798 +1.80(+4.01%)
Nov 04, 2021 45.67 46.00 44.45 44.74 255,477 -0.85(-1.86%)
Nov 03, 2021 45.15 46.10 45.15 45.59 326,326 +0.28(+0.61%)
Nov 02, 2021 45.89 45.89 44.95 45.31 415,975 -0.42(-0.92%)
Nov 01, 2021 45.15 46.03 45.13 45.73 545,434 +0.60(+1.34%)
Oct 29, 2021 47.15 47.19 45.01 45.13 646,236 -2.06(-4.36%)
Oct 28, 2021 48.13 48.40 46.87 47.19 599,302 -0.73(-1.52%)
Oct 27, 2021 47.41 48.09 47.23 47.92 266,423 +0.59(+1.24%)
Oct 26, 2021 46.99 47.33 252,481 +0.40(+0.86%)
Oct 25, 2021 47.08 47.54 46.61 46.93 258,413 -0.18(-0.39%)
Oct 22, 2021 48.10 48.24 47.10 47.11 217,612 -0.80(-1.66%)
Oct 21, 2021 48.12 48.32 47.66 47.91 260,481 -0.18(-0.38%)
Oct 20, 2021 47.77 48.49 47.75 48.09 246,458 +0.34(+0.70%)
Oct 19, 2021 47.77 47.92 47.62 47.76 252,801 +0.02(+0.04%)
Oct 18, 2021 47.29 47.79 47.14 47.74 355,705 +0.33(+0.69%)
Oct 15, 2021 47.14 47.54 46.93 47.41 367,179 +0.53(+1.13%)
Oct 14, 2021 46.57 47.10 46.36 46.88 305,342 +0.57(+1.23%)
Oct 13, 2021 45.22 46.37 44.95 46.31 292,225 +1.01(+2.22%)
Oct 12, 2021 44.21 45.36 44.10 45.31 363,977 +0.94(+2.12%)
Oct 11, 2021 44.01 44.54 43.89 44.37 207,621 +0.30(+0.69%)
Oct 08, 2021 43.97 44.37 43.79 44.06 417,455 -0.13(-0.30%)
Oct 07, 2021 44.74 45.00 44.06 44.20 430,731 -0.20(-0.45%)
Oct 06, 2021 43.85 44.48 43.45 44.40 515,413 +0.27(+0.61%)
Oct 05, 2021 45.30 45.38 44.13 44.13 399,719 -1.20(-2.65%)
Oct 04, 2021 45.58 45.91 45.18 45.33 316,229 +0.00(+0.00%)
Oct 01, 2021 45.03 45.89 44.78 45.33 318,121 +0.44(+0.97%)
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%)
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.