National Health Investors (NY: NHI )

58.52 USD -1.47 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.19 56.23 53.63 53.78 542,298 -2.45(-4.36%)
Oct 28, 2021 57.36 57.68 55.85 56.23 502,912 -0.87(-1.52%)
Oct 27, 2021 56.50 57.31 56.28 57.10 223,573 +0.70(+1.24%)
Oct 26, 2021 56.00 56.40 211,873 +0.48(+0.86%)
Oct 25, 2021 56.10 56.65 55.54 55.92 216,851 -0.22(-0.39%)
Oct 22, 2021 57.32 57.49 56.13 56.14 182,612 -0.95(-1.66%)
Oct 21, 2021 57.34 57.58 56.79 57.09 218,586 -0.22(-0.38%)
Oct 20, 2021 56.93 57.78 56.90 57.31 206,819 +0.40(+0.70%)
Oct 19, 2021 56.93 57.10 56.75 56.91 212,142 +0.02(+0.04%)
Oct 18, 2021 56.35 56.95 56.17 56.89 298,495 +0.39(+0.69%)
Oct 15, 2021 56.17 56.65 55.93 56.50 308,123 +0.63(+1.13%)
Oct 14, 2021 55.50 56.13 55.24 55.87 256,232 +0.68(+1.23%)
Oct 13, 2021 53.89 55.26 53.56 55.19 245,225 +1.20(+2.22%)
Oct 12, 2021 52.68 54.05 52.55 53.99 305,436 +1.12(+2.12%)
Oct 11, 2021 52.44 53.08 52.30 52.87 174,228 +0.36(+0.69%)
Oct 08, 2021 52.40 52.88 52.18 52.51 350,313 -0.16(-0.30%)
Oct 07, 2021 53.31 53.63 52.50 52.67 361,454 -0.24(-0.45%)
Oct 06, 2021 52.25 53.00 51.78 52.91 432,516 +0.32(+0.61%)
Oct 05, 2021 53.98 54.08 52.59 52.59 335,430 -1.43(-2.65%)
Oct 04, 2021 54.32 54.71 53.84 54.02 265,368 +0.00(+0.00%)
Oct 01, 2021 53.66 54.68 53.36 54.02 266,956 +0.52(+0.97%)
Sep 30, 2021 54.03 54.43 53.45 53.50 320,265 -0.49(-0.91%)
Sep 29, 2021 54.00 54.70 54.00 53.99 240,678 -1.02(-1.85%)
Sep 28, 2021 55.15 55.39 54.55 55.01 315,316 -0.33(-0.60%)
Sep 27, 2021 56.19 57.04 55.30 55.34 295,773 -0.67(-1.20%)
Sep 24, 2021 57.00 57.27 56.01 56.01 420,736 -1.13(-1.98%)
Sep 23, 2021 56.88 57.79 56.88 57.14 722,052 +0.15(+0.26%)
Sep 22, 2021 56.93 57.29 56.27 56.99 439,416 +0.38(+0.67%)
Sep 21, 2021 57.63 57.68 56.58 56.61 245,205 -0.23(-0.40%)
Sep 20, 2021 56.25 57.48 56.09 56.84 337,501 -0.03(-0.05%)
Sep 17, 2021 57.94 58.51 56.86 56.87 1,032,074 -0.61(-1.06%)
Sep 16, 2021 57.49 58.30 57.11 57.48 332,910 +0.08(+0.14%)
Sep 15, 2021 57.78 58.32 57.34 57.40 269,262 -0.63(-1.09%)
Sep 14, 2021 59.19 59.19 57.75 58.03 245,352 -0.81(-1.38%)
Sep 13, 2021 58.92 59.62 58.65 58.84 185,301 +0.44(+0.75%)
Sep 10, 2021 59.35 59.45 58.09 58.40 305,610 -0.91(-1.53%)
Sep 09, 2021 60.00 60.26 59.26 59.31 191,098 -0.87(-1.45%)
Sep 08, 2021 60.08 60.95 59.88 60.18 460,874 -0.08(-0.13%)
Sep 07, 2021 61.20 61.20 59.82 60.26 191,814 -1.08(-1.76%)
Sep 03, 2021 61.41 61.59 60.75 61.34 229,792 -0.26(-0.42%)
Sep 02, 2021 60.71 61.76 60.40 61.60 344,869 +1.09(+1.80%)
Sep 01, 2021 60.05 61.12 60.05 60.51 313,248 +0.69(+1.15%)
Aug 31, 2021 59.30 60.09 58.95 59.82 293,440 +0.50(+0.84%)
Aug 30, 2021 59.68 59.69 58.96 59.32 234,816 -0.36(-0.60%)
Aug 27, 2021 60.00 60.50 59.52 59.68 239,242 -0.05(-0.08%)
Aug 26, 2021 60.61 60.77 59.73 59.73 238,807 -1.10(-1.81%)
Aug 25, 2021 60.02 61.10 59.56 60.83 390,718 +0.58(+0.96%)
Aug 24, 2021 59.43 60.27 58.82 60.25 219,609 +0.75(+1.26%)
Aug 23, 2021 59.04 59.54 58.39 59.50 383,004 +0.56(+0.95%)
Aug 20, 2021 59.04 59.30 58.43 58.94 299,061 -0.29(-0.49%)
Aug 19, 2021 60.00 60.65 58.43 59.23 432,434 -0.82(-1.37%)
Aug 18, 2021 61.61 61.61 60.01 60.05 279,538 -1.66(-2.69%)
Aug 17, 2021 60.98 61.82 60.35 61.71 212,283 +0.44(+0.72%)
Aug 16, 2021 62.50 62.92 61.21 61.27 233,233 -1.68(-2.67%)
Aug 13, 2021 62.54 62.97 62.16 62.95 179,686 +0.65(+1.04%)
Aug 12, 2021 61.96 62.31 61.04 62.30 450,458 +0.52(+0.84%)
Aug 11, 2021 62.30 62.97 61.62 61.78 406,226 -0.71(-1.14%)
Aug 10, 2021 65.00 65.05 62.25 62.49 546,830 -2.95(-4.51%)
Aug 09, 2021 66.45 66.63 65.12 65.44 393,718 -1.19(-1.79%)
Aug 06, 2021 67.86 68.17 66.38 66.63 199,469 -1.02(-1.51%)
Aug 05, 2021 66.70 67.65 66.70 67.65 204,859 +1.05(+1.58%)
Aug 04, 2021 67.50 67.68 66.40 66.60 195,868 -1.09(-1.61%)
Aug 03, 2021 67.67 67.98 67.17 67.69 321,919 +0.23(+0.34%)
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.