Skip to main content

National Health Investors (NY: NHI )

80.81 -0.53 (-0.65%)
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 81.48 81.75 80.62 81.34 215,841 -0.22(-0.27%)
Oct 03, 2024 82.32 82.32 80.92 81.56 225,325 -0.83(-1.01%)
Oct 02, 2024 82.40 82.86 81.82 82.39 257,197 -0.62(-0.75%)
Oct 01, 2024 83.22 84.02 82.84 83.01 180,657 -1.05(-1.25%)
Sep 30, 2024 82.83 84.16 82.76 84.06 380,155 +1.07(+1.29%)
Sep 27, 2024 83.56 84.02 82.47 82.99 193,756 -0.15(-0.18%)
Sep 26, 2024 84.02 84.30 82.53 83.14 205,602 -0.61(-0.73%)
Sep 25, 2024 83.31 84.77 82.64 83.75 208,262 +0.83(+1.00%)
Sep 24, 2024 83.38 83.97 82.90 82.92 358,820 -0.88(-1.05%)
Sep 23, 2024 82.92 84.09 82.92 83.80 187,476 +1.49(+1.81%)
Sep 20, 2024 82.23 83.41 81.68 82.31 644,974 -0.14(-0.17%)
Sep 19, 2024 85.06 85.06 82.29 82.45 291,662 -1.79(-2.13%)
Sep 18, 2024 83.63 84.97 83.06 84.24 228,997 +0.41(+0.48%)
Sep 17, 2024 84.19 84.68 83.27 83.83 143,439 -0.33(-0.39%)
Sep 16, 2024 84.50 85.21 83.42 84.16 144,026 +0.02(+0.02%)
Sep 13, 2024 83.34 84.30 82.72 84.14 173,991 +1.14(+1.37%)
Sep 12, 2024 82.28 83.01 81.71 83.00 124,469 +1.05(+1.28%)
Sep 11, 2024 81.94 82.07 81.22 81.95 155,654 -0.75(-0.91%)
Sep 10, 2024 81.83 83.03 81.83 82.70 238,548 +1.03(+1.26%)
Sep 09, 2024 81.52 81.84 81.03 81.68 103,037 +0.25(+0.30%)
Sep 06, 2024 81.97 82.33 80.12 81.43 308,444 -0.20(-0.24%)
Sep 05, 2024 81.78 82.50 81.09 81.63 178,050 +0.41(+0.50%)
Sep 04, 2024 79.52 81.91 79.40 81.22 350,591 +2.04(+2.57%)
Sep 03, 2024 80.16 80.56 78.81 79.18 224,621 -1.38(-1.71%)
Aug 30, 2024 79.95 80.56 79.38 80.56 271,032 +0.94(+1.18%)
Aug 29, 2024 79.40 80.12 78.87 79.62 149,126 +0.22(+0.27%)
Aug 28, 2024 79.91 80.32 79.39 79.40 164,011 -0.42(-0.52%)
Aug 27, 2024 78.23 79.85 77.96 79.82 209,494 +1.26(+1.60%)
Aug 26, 2024 78.35 78.65 77.95 78.56 298,152 +0.77(+0.99%)
Aug 23, 2024 76.33 77.96 76.12 77.79 201,546 +1.89(+2.49%)
Aug 22, 2024 75.57 76.06 75.15 75.90 107,310 +0.24(+0.31%)
Aug 21, 2024 75.55 75.78 74.64 75.66 223,446 +0.33(+0.43%)
Aug 20, 2024 73.73 75.44 73.47 75.33 287,974 +1.72(+2.34%)
Aug 19, 2024 73.35 74.13 72.98 73.61 253,685 +0.12(+0.16%)
Aug 16, 2024 74.36 74.76 73.33 73.49 468,544 -0.97(-1.30%)
Aug 15, 2024 72.22 74.86 72.06 74.46 1,128,406 +0.67(+0.91%)
Aug 14, 2024 74.04 74.38 73.62 73.79 164,519 +0.15(+0.20%)
Aug 13, 2024 73.75 73.87 73.00 73.64 128,632 +0.56(+0.77%)
Aug 12, 2024 73.71 73.75 72.39 73.08 118,715 -0.90(-1.22%)
Aug 09, 2024 73.57 74.01 72.94 73.98 186,102 +0.84(+1.15%)
Aug 08, 2024 74.04 74.84 73.04 73.14 165,478 -0.71(-0.96%)
Aug 07, 2024 74.34 75.58 73.13 73.85 235,506 +0.32(+0.43%)
Aug 06, 2024 71.77 74.04 71.30 73.53 223,092 +1.83(+2.55%)
Aug 05, 2024 71.27 72.99 70.51 71.70 271,288 -1.91(-2.59%)
Aug 02, 2024 73.03 74.61 72.36 73.61 207,324 -0.30(-0.40%)
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.