Skip to main content

National Health Investors (NY: NHI )

62.41 +0.59 (+0.95%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 61.25 61.99 61.02 61.82 134,547 +1.15(+1.90%)
Mar 26, 2024 60.91 61.23 60.56 60.67 157,073 -0.05(-0.08%)
Mar 25, 2024 60.65 61.12 60.61 60.72 82,005 +0.32(+0.52%)
Mar 22, 2024 61.39 61.39 60.34 60.40 100,839 -0.74(-1.21%)
Mar 21, 2024 60.42 61.21 60.23 61.14 136,072 +1.02(+1.70%)
Mar 20, 2024 60.04 60.40 59.40 60.12 141,507 -0.32(-0.52%)
Mar 19, 2024 59.83 60.56 59.53 60.43 148,126 +0.73(+1.22%)
Mar 18, 2024 59.18 60.04 58.82 59.70 156,170 +0.48(+0.82%)
Mar 15, 2024 57.96 59.30 57.96 59.22 378,901 +0.64(+1.09%)
Mar 14, 2024 58.55 59.03 58.08 58.58 171,427 -0.44(-0.75%)
Mar 13, 2024 58.42 59.52 58.42 59.02 296,394 +0.34(+0.57%)
Mar 12, 2024 58.99 58.99 58.24 58.69 202,856 +0.55(+0.95%)
Mar 11, 2024 57.88 58.39 57.50 58.14 112,387 +0.34(+0.60%)
Mar 08, 2024 57.84 58.13 57.62 57.79 124,686 +0.32(+0.55%)
Mar 07, 2024 57.84 57.84 57.03 57.48 156,128 +0.07(+0.12%)
Mar 06, 2024 57.24 57.84 56.91 57.41 130,382 +0.45(+0.80%)
Mar 05, 2024 57.49 57.80 56.72 56.96 136,586 -0.81(-1.40%)
Mar 04, 2024 56.66 57.86 56.66 57.76 127,780 +0.91(+1.59%)
Mar 01, 2024 56.45 57.22 55.87 56.86 307,923 +0.23(+0.40%)
Feb 29, 2024 58.33 58.62 56.53 56.63 591,529 -1.00(-1.73%)
Feb 28, 2024 57.85 58.95 57.56 57.63 289,537 -0.36(-0.63%)
Feb 27, 2024 57.69 58.31 57.33 57.99 290,155 +0.69(+1.20%)
Feb 26, 2024 58.49 58.81 57.21 57.30 246,027 +0.38(+0.68%)
Feb 23, 2024 56.96 57.22 56.32 56.92 179,880 +0.17(+0.30%)
Feb 22, 2024 55.66 56.77 55.17 56.75 262,077 +0.82(+1.46%)
Feb 21, 2024 52.72 56.17 51.20 55.93 442,055 +3.47(+6.61%)
Feb 20, 2024 51.76 53.02 51.34 52.46 227,270 -0.02(-0.04%)
Feb 16, 2024 52.26 52.78 51.91 52.48 219,308 -0.37(-0.71%)
Feb 15, 2024 52.24 52.91 52.24 52.86 120,100 +0.83(+1.59%)
Feb 14, 2024 52.11 52.70 51.75 52.03 171,049 +0.38(+0.74%)
Feb 13, 2024 51.57 52.22 51.15 51.64 205,356 -1.27(-2.40%)
Feb 12, 2024 52.61 53.32 52.59 52.91 139,327 +0.36(+0.69%)
Feb 09, 2024 51.91 52.73 51.62 52.55 151,755 +0.56(+1.08%)
Feb 08, 2024 50.94 52.04 50.94 51.99 113,360 +1.12(+2.21%)
Feb 07, 2024 51.15 51.38 50.84 50.87 118,538 -0.29(-0.56%)
Feb 06, 2024 51.24 51.97 51.14 51.15 121,971 -0.24(-0.46%)
Feb 05, 2024 51.61 52.07 51.20 51.39 210,815 -0.95(-1.81%)
Feb 02, 2024 51.90 52.51 50.99 52.33 196,224 -0.46(-0.88%)
Feb 01, 2024 52.28 52.83 52.08 52.80 151,898 +0.39(+0.75%)
Jan 31, 2024 54.16 54.20 52.35 52.40 259,113 -1.51(-2.80%)
Jan 30, 2024 53.80 53.92 52.91 53.91 191,504 +0.51(+0.96%)
Jan 29, 2024 53.77 54.18 53.34 53.40 228,212 -0.37(-0.70%)
Jan 26, 2024 53.56 54.20 53.37 53.77 125,916 +0.53(+1.00%)
Jan 25, 2024 53.89 53.90 53.07 53.24 126,151 +0.07(+0.13%)
Jan 24, 2024 54.99 54.99 53.16 53.17 109,445 -1.22(-2.25%)
Jan 23, 2024 55.39 55.39 54.09 54.39 143,427 -0.51(-0.93%)
Jan 22, 2024 54.36 55.12 53.88 54.91 183,445 +0.71(+1.31%)
Jan 19, 2024 53.66 54.30 53.19 54.20 191,152 +0.83(+1.55%)
Jan 18, 2024 54.00 54.00 53.18 53.37 132,793 -0.65(-1.20%)
Jan 17, 2024 54.38 55.03 53.42 54.02 93,598 -0.98(-1.77%)
Jan 16, 2024 55.51 55.72 54.99 54.99 113,919 -0.77(-1.38%)
Jan 12, 2024 55.33 55.85 55.15 55.76 81,977 +1.14(+2.09%)
Jan 11, 2024 53.85 54.88 53.70 54.62 117,148 +0.56(+1.04%)
Jan 10, 2024 53.14 54.06 52.88 54.06 124,892 +0.99(+1.86%)
Jan 09, 2024 52.40 53.13 52.22 53.07 137,813 +0.12(+0.22%)
Jan 08, 2024 52.28 53.01 52.28 52.95 104,536 +0.67(+1.28%)
Jan 05, 2024 52.58 53.19 52.19 52.28 134,335 -0.79(-1.49%)
Jan 04, 2024 53.96 54.02 53.01 53.07 122,962 -0.53(-0.99%)
Jan 03, 2024 54.76 54.76 53.44 53.60 214,277 -1.25(-2.28%)
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.