Skip to main content

National Health Investors (NY: NHI )

62.38 +0.56 (+0.91%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.40 54.53 53.85 54.41 711,832 +0.29(+0.53%)
May 27, 2021 55.23 55.30 54.12 54.12 535,533 -0.83(-1.52%)
May 26, 2021 54.96 55.29 54.53 54.95 225,582 +0.17(+0.30%)
May 25, 2021 55.12 55.40 54.70 54.79 391,306 -0.33(-0.60%)
May 24, 2021 55.00 55.51 54.78 55.12 280,887 +0.08(+0.15%)
May 21, 2021 55.56 55.97 54.54 55.04 369,895 -0.43(-0.77%)
May 20, 2021 55.16 55.61 54.94 55.47 315,950 +0.17(+0.31%)
May 19, 2021 54.57 55.31 54.15 55.29 298,336 +0.07(+0.12%)
May 18, 2021 54.95 55.59 54.48 55.23 439,981 +0.06(+0.10%)
May 17, 2021 55.90 55.90 54.90 55.17 456,529 -0.65(-1.17%)
May 14, 2021 55.87 56.53 55.72 55.82 359,829 +0.24(+0.43%)
May 13, 2021 54.36 55.99 54.36 55.58 619,407 +1.39(+2.56%)
May 12, 2021 56.86 57.27 53.67 54.19 912,104 -2.70(-4.74%)
May 11, 2021 57.51 58.24 56.25 56.89 697,659 -1.25(-2.16%)
May 10, 2021 59.21 59.77 58.08 58.15 405,039 -0.54(-0.93%)
May 07, 2021 58.63 59.16 58.33 58.69 355,166 +0.07(+0.11%)
May 06, 2021 58.13 58.71 57.75 58.63 266,318 +0.74(+1.28%)
May 05, 2021 58.65 60.02 57.75 57.88 405,296 -1.94(-3.24%)
May 04, 2021 61.15 61.57 59.71 59.82 357,360 -1.23(-2.01%)
May 03, 2021 60.94 61.67 60.51 61.05 354,353 +0.45(+0.75%)
Apr 30, 2021 60.68 61.07 59.99 60.60 443,724 -0.23(-0.38%)
Apr 29, 2021 61.05 61.71 60.34 60.83 247,490 +0.03(+0.05%)
Apr 28, 2021 60.37 61.21 60.24 60.80 193,666 +0.33(+0.55%)
Apr 27, 2021 61.25 61.28 60.28 60.47 192,790 -0.68(-1.11%)
Apr 26, 2021 60.50 61.47 60.16 61.15 414,735 +1.14(+1.90%)
Apr 23, 2021 60.87 60.98 59.92 60.01 326,342 -0.50(-0.82%)
Apr 22, 2021 61.65 61.67 60.23 60.50 361,938 -1.03(-1.68%)
Apr 21, 2021 60.99 61.87 60.78 61.53 189,367 +0.72(+1.18%)
Apr 20, 2021 60.35 61.46 60.15 60.82 344,749 +0.33(+0.55%)
Apr 19, 2021 60.96 61.01 60.15 60.49 282,469 -0.45(-0.73%)
Apr 16, 2021 61.92 61.92 60.51 60.93 352,266 -0.66(-1.07%)
Apr 15, 2021 61.01 61.65 60.68 61.59 167,629 +0.84(+1.39%)
Apr 14, 2021 61.29 61.64 60.69 60.75 111,876 -0.64(-1.05%)
Apr 13, 2021 61.48 61.61 61.09 61.39 198,914 +0.00(+0.00%)
Apr 12, 2021 61.45 61.52 60.74 61.39 252,985 +0.07(+0.11%)
Apr 09, 2021 61.51 61.84 61.09 61.33 147,544 -0.26(-0.43%)
Apr 08, 2021 61.28 61.92 60.96 61.59 340,382 +0.36(+0.59%)
Apr 07, 2021 61.72 61.99 61.08 61.23 235,544 -0.29(-0.47%)
Apr 06, 2021 61.69 62.26 61.29 61.52 437,139 -0.12(-0.20%)
Apr 05, 2021 61.92 62.12 60.77 61.64 283,581 -0.15(-0.24%)
Apr 01, 2021 60.01 61.80 59.76 61.79 386,669 +2.12(+3.56%)
Mar 31, 2021 59.99 60.80 59.44 59.67 562,855 -0.49(-0.81%)
Mar 30, 2021 60.08 60.73 59.77 60.16 299,090 -0.49(-0.81%)
Mar 29, 2021 61.93 62.23 60.31 60.65 316,645 -1.27(-2.05%)
Mar 26, 2021 60.56 61.94 60.27 61.92 406,734 +1.90(+3.17%)
Mar 25, 2021 59.57 60.34 58.65 60.01 340,166 +0.33(+0.56%)
Mar 24, 2021 59.60 61.14 59.60 59.68 356,943 +0.09(+0.15%)
Mar 23, 2021 59.07 60.22 59.07 59.59 340,336 +0.06(+0.10%)
Mar 22, 2021 59.88 60.18 58.87 59.53 385,765 -0.38(-0.64%)
Mar 19, 2021 61.28 61.93 59.79 59.92 816,542 -1.36(-2.22%)
Mar 18, 2021 61.97 62.47 60.89 61.27 374,064 -0.93(-1.49%)
Mar 17, 2021 61.45 62.36 60.68 62.20 378,833 +0.59(+0.95%)
Mar 16, 2021 63.19 63.30 60.41 61.62 605,986 -1.68(-2.66%)
Mar 15, 2021 62.07 63.89 62.07 63.30 443,470 +1.34(+2.17%)
Mar 12, 2021 60.27 61.99 59.98 61.96 557,968 +1.80(+2.99%)
Mar 11, 2021 60.80 61.35 60.05 60.16 331,427 -0.57(-0.94%)
Mar 10, 2021 59.37 60.91 59.00 60.73 533,858 +1.56(+2.64%)
Mar 09, 2021 59.69 60.32 59.05 59.17 523,184 -0.59(-0.98%)
Mar 08, 2021 58.28 60.25 57.74 59.75 575,122 +1.98(+3.42%)
Mar 05, 2021 57.55 58.23 56.61 57.78 564,485 +0.75(+1.31%)
Mar 04, 2021 57.02 58.29 56.31 57.03 466,748 +0.07(+0.11%)
Mar 03, 2021 56.07 57.47 55.66 56.96 404,757 +0.90(+1.61%)
Mar 02, 2021 55.91 56.56 55.34 56.06 555,487 -0.06(-0.10%)
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.