Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 48.45 48.51 48.00 48.07 147,908 -0.41(-0.85%)
Aug 30, 2023 48.02 48.49 47.95 48.48 94,568 +0.54(+1.12%)
Aug 29, 2023 47.77 48.07 47.41 47.95 83,773 +0.32(+0.67%)
Aug 28, 2023 47.30 47.95 47.30 47.63 82,476 +0.39(+0.82%)
Aug 25, 2023 47.38 47.74 47.16 47.24 83,870 -0.01(-0.02%)
Aug 24, 2023 47.65 48.40 47.20 47.25 113,316 -0.41(-0.87%)
Aug 23, 2023 47.00 47.90 47.00 47.66 118,502 +0.84(+1.79%)
Aug 22, 2023 46.75 47.10 46.56 46.83 83,289 +0.11(+0.24%)
Aug 21, 2023 46.96 47.15 46.68 46.71 160,128 -0.35(-0.74%)
Aug 18, 2023 46.61 47.36 46.59 47.06 142,654 +0.12(+0.26%)
Aug 17, 2023 47.48 47.68 46.93 46.94 234,240 -0.59(-1.25%)
Aug 16, 2023 48.22 48.33 47.49 47.53 127,267 -0.61(-1.27%)
Aug 15, 2023 48.19 48.57 47.96 48.14 159,646 -0.46(-0.95%)
Aug 14, 2023 48.78 48.84 48.09 48.60 178,002 -0.24(-0.50%)
Aug 11, 2023 48.23 48.85 48.23 48.85 157,740 +0.61(+1.27%)
Aug 10, 2023 48.55 49.22 48.02 48.24 161,294 -0.17(-0.35%)
Aug 09, 2023 51.24 51.24 47.58 48.41 331,964 -3.30(-6.38%)
Aug 08, 2023 52.00 52.06 51.48 51.71 227,179 -0.65(-1.24%)
Aug 07, 2023 51.53 52.50 51.52 52.35 133,163 +0.98(+1.90%)
Aug 04, 2023 51.62 52.61 51.36 51.38 142,376 -0.32(-0.62%)
Aug 03, 2023 51.40 51.83 50.97 51.70 72,341 +0.11(+0.22%)
Aug 02, 2023 51.30 51.87 51.05 51.58 104,207 +0.02(+0.04%)
Aug 01, 2023 51.64 51.78 51.18 51.56 125,258 -0.06(-0.11%)
Jul 31, 2023 51.67 52.00 51.36 51.62 135,621 -0.11(-0.22%)
Jul 28, 2023 52.15 52.49 51.73 51.73 145,840 -0.29(-0.56%)
Jul 27, 2023 52.60 52.70 51.79 52.03 132,188 -0.64(-1.21%)
Jul 26, 2023 52.27 52.93 52.27 52.66 94,900 +0.09(+0.18%)
Jul 25, 2023 52.55 53.07 52.29 52.57 139,765 -0.24(-0.46%)
Jul 24, 2023 52.54 52.93 52.39 52.81 102,144 +0.27(+0.52%)
Jul 21, 2023 52.65 52.65 52.10 52.54 155,441 +0.08(+0.14%)
Jul 20, 2023 51.59 52.50 51.08 52.47 137,883 +0.89(+1.73%)
Jul 19, 2023 51.09 51.89 51.04 51.57 189,408 +0.82(+1.61%)
Jul 18, 2023 50.67 50.93 50.31 50.76 129,587 +0.18(+0.35%)
Jul 17, 2023 50.41 50.73 49.93 50.58 151,063 +0.03(+0.06%)
Jul 14, 2023 50.38 50.73 49.98 50.55 200,538 -0.01(-0.02%)
Jul 13, 2023 50.41 50.80 50.40 50.56 80,662 +0.16(+0.32%)
Jul 12, 2023 50.61 51.13 50.38 50.40 160,957 +0.28(+0.56%)
Jul 11, 2023 49.20 50.22 49.14 50.12 174,077 +0.93(+1.89%)
Jul 10, 2023 48.94 49.30 48.56 49.19 157,357 +0.07(+0.13%)
Jul 07, 2023 48.72 49.71 48.72 49.12 170,719 +0.10(+0.21%)
Jul 06, 2023 48.97 49.14 48.04 49.02 165,337 -0.53(-1.06%)
Jul 05, 2023 49.52 50.38 49.32 49.54 183,602 -0.18(-0.36%)
Jul 03, 2023 49.28 49.98 49.09 49.72 80,723 +0.44(+0.90%)
Jun 30, 2023 49.51 49.60 48.26 49.28 384,322 +0.04(+0.08%)
Jun 29, 2023 48.45 49.31 48.41 49.24 129,643 +0.65(+1.33%)
Jun 28, 2023 48.66 48.86 48.18 48.59 202,640 -0.25(-0.51%)
Jun 27, 2023 48.55 49.08 48.32 48.84 159,469 +0.50(+1.03%)
Jun 26, 2023 47.47 48.54 47.47 48.34 159,012 +0.91(+1.91%)
Jun 23, 2023 47.90 48.19 47.02 47.44 526,748 -0.88(-1.82%)
Jun 22, 2023 49.12 49.20 47.73 48.32 167,103 -0.67(-1.36%)
Jun 21, 2023 49.18 49.27 48.38 48.98 172,064 -0.38(-0.77%)
Jun 20, 2023 49.79 49.79 48.67 49.36 127,974 -0.62(-1.24%)
Jun 16, 2023 50.81 51.00 49.74 49.98 427,770 -0.51(-1.01%)
Jun 15, 2023 49.86 50.55 49.28 50.49 284,162 +0.74(+1.49%)
Jun 14, 2023 49.03 50.49 49.03 49.75 378,683 +0.76(+1.55%)
Jun 13, 2023 48.55 49.28 48.55 48.99 184,799 +0.29(+0.59%)
Jun 12, 2023 48.87 49.23 48.24 48.70 230,831 -0.06(-0.13%)
Jun 09, 2023 49.47 49.47 48.68 48.77 171,268 -0.67(-1.35%)
Jun 08, 2023 50.51 50.51 49.32 49.43 207,337 -1.32(-2.60%)
Jun 07, 2023 49.67 50.91 49.67 50.76 212,457 +1.39(+2.81%)
Jun 06, 2023 48.80 49.92 48.68 49.37 176,936 +0.61(+1.25%)
Jun 05, 2023 49.44 49.92 48.67 48.76 233,572 -0.90(-1.81%)
Jun 02, 2023 48.99 49.79 48.89 49.66 212,590 +1.21(+2.50%)
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.