Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 45.40 45.89 45.28 45.77 356,609 +0.21(+0.47%)
May 05, 2023 45.57 45.90 45.02 45.55 209,029 +0.50(+1.11%)
May 04, 2023 44.79 45.27 43.93 45.05 203,900 -0.03(-0.06%)
May 03, 2023 44.76 46.02 44.60 45.08 276,559 +0.55(+1.25%)
May 02, 2023 45.49 45.54 44.13 44.53 190,580 -1.08(-2.37%)
May 01, 2023 45.92 46.49 45.45 45.61 160,991 -0.38(-0.82%)
Apr 28, 2023 46.31 46.57 45.76 45.99 258,733 -0.27(-0.58%)
Apr 27, 2023 44.69 46.30 44.69 46.26 213,753 +1.51(+3.37%)
Apr 26, 2023 44.91 45.28 44.30 44.75 177,513 -0.42(-0.92%)
Apr 25, 2023 45.55 45.66 45.07 45.17 126,187 -0.57(-1.25%)
Apr 24, 2023 46.33 46.42 45.37 45.74 132,563 -0.45(-0.98%)
Apr 21, 2023 46.18 46.46 45.65 46.19 122,233 +0.11(+0.24%)
Apr 20, 2023 46.14 46.37 45.87 46.08 188,402 -0.24(-0.52%)
Apr 19, 2023 46.18 46.48 45.79 46.32 163,565 +0.00(+0.00%)
Apr 18, 2023 46.69 46.86 45.86 46.32 277,434 -0.48(-1.03%)
Apr 17, 2023 46.51 47.04 46.20 46.80 404,568 +0.41(+0.88%)
Apr 14, 2023 46.74 46.98 46.06 46.39 239,220 -0.16(-0.34%)
Apr 13, 2023 46.70 46.93 46.05 46.55 175,639 -0.13(-0.28%)
Apr 12, 2023 47.27 47.64 46.66 46.68 196,511 -0.44(-0.94%)
Apr 11, 2023 46.80 47.63 46.61 47.12 284,572 +0.32(+0.69%)
Apr 10, 2023 46.50 46.89 46.02 46.80 206,219 +0.18(+0.40%)
Apr 06, 2023 46.65 46.86 46.20 46.62 176,380 +0.33(+0.72%)
Apr 05, 2023 45.56 46.87 45.56 46.28 271,954 +0.49(+1.07%)
Apr 04, 2023 46.58 46.79 45.14 45.79 333,276 -0.56(-1.22%)
Apr 03, 2023 47.59 47.86 45.83 46.36 332,305 -1.30(-2.73%)
Mar 31, 2023 47.19 47.68 46.78 47.66 290,963 +0.72(+1.54%)
Mar 30, 2023 46.46 46.97 46.34 46.94 205,090 +0.98(+2.13%)
Mar 29, 2023 45.33 46.01 45.33 45.96 261,111 +0.81(+1.79%)
Mar 28, 2023 44.99 45.33 44.90 45.15 204,786 +0.01(+0.02%)
Mar 27, 2023 45.10 45.79 45.02 45.14 214,525 +0.34(+0.77%)
Mar 24, 2023 43.68 44.82 43.62 44.80 312,136 +1.01(+2.30%)
Mar 23, 2023 44.64 45.33 43.61 43.79 456,653 -0.78(-1.75%)
Mar 22, 2023 46.36 46.45 44.45 44.57 324,587 -1.85(-3.99%)
Mar 21, 2023 47.44 47.48 46.14 46.42 243,563 -0.50(-1.06%)
Mar 20, 2023 46.80 47.13 46.31 46.92 324,900 +0.66(+1.43%)
Mar 17, 2023 47.69 47.93 46.26 46.26 658,158 -1.66(-3.47%)
Mar 16, 2023 47.28 48.23 47.24 47.92 403,759 -0.02(-0.04%)
Mar 15, 2023 47.04 48.26 46.78 47.94 404,086 +0.16(+0.34%)
Mar 14, 2023 47.86 48.52 47.22 47.78 248,036 +0.86(+1.84%)
Mar 13, 2023 46.21 47.62 46.21 46.91 284,892 +0.40(+0.86%)
Mar 10, 2023 47.62 47.98 46.25 46.51 280,436 -1.23(-2.57%)
Mar 09, 2023 48.02 48.07 47.53 47.74 231,344 -0.15(-0.32%)
Mar 08, 2023 47.54 47.98 47.42 47.89 278,252 +0.51(+1.07%)
Mar 07, 2023 48.08 48.08 47.24 47.39 222,250 -0.67(-1.40%)
Mar 06, 2023 48.81 48.85 47.79 48.06 371,928 -0.85(-1.74%)
Mar 03, 2023 49.30 49.30 48.66 48.91 216,344 +0.08(+0.17%)
Mar 02, 2023 48.52 48.95 48.37 48.83 412,520 +0.06(+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.