National Health Investors (NY: NHI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	78.16	79.14	76.52	76.65	251,890	-1.80(-2.29%)
Oct 30, 2024	77.28	79.14	77.28	78.45	268,537	+0.98(+1.27%)
Oct 29, 2024	75.32	77.56	74.89	77.47	207,449	+1.80(+2.38%)
Oct 28, 2024	75.50	76.14	75.34	75.67	153,615	+0.50(+0.67%)
Oct 25, 2024	75.95	76.30	75.13	75.17	151,801	-0.68(-0.90%)
Oct 24, 2024	76.59	76.93	75.70	75.85	125,858	-0.62(-0.81%)
Oct 23, 2024	75.18	76.81	75.07	76.47	132,637	+1.16(+1.54%)
Oct 22, 2024	74.61	75.32	74.57	75.31	153,231	+0.61(+0.82%)
Oct 21, 2024	76.51	77.23	74.38	74.70	222,764	-1.86(-2.43%)
Oct 18, 2024	76.85	77.27	76.38	76.56	221,323	+0.02(+0.03%)
Oct 17, 2024	77.86	77.95	76.42	76.54	263,229	-1.57(-2.01%)
Oct 16, 2024	77.34	78.92	77.10	78.11	304,856	+1.05(+1.36%)
Oct 15, 2024	76.07	77.91	76.05	77.06	326,266	+0.65(+0.85%)
Oct 14, 2024	77.95	77.95	76.33	76.41	422,578	-1.56(-2.00%)
Oct 11, 2024	78.45	79.39	77.65	77.97	467,343	-0.67(-0.85%)
Oct 10, 2024	81.38	81.93	78.39	78.64	406,927	-2.93(-3.59%)
Oct 09, 2024	81.26	81.65	80.80	81.57	160,602	+0.46(+0.57%)
Oct 08, 2024	81.10	81.47	80.25	81.11	176,755	+0.29(+0.36%)
Oct 07, 2024	80.76	81.06	79.75	80.82	308,241	-0.52(-0.64%)
Oct 04, 2024	81.48	81.75	80.62	81.34	215,839	-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	-1.05(-1.25%)
Sep 26, 2024	84.93	85.22	83.43	84.04	203,401	-0.62(-0.73%)
Sep 25, 2024	84.21	85.69	83.53	84.66	206,032	+0.84(+1.00%)
Sep 24, 2024	84.28	84.88	83.80	83.82	354,978	-0.89(-1.05%)
Sep 23, 2024	83.82	85.00	83.82	84.71	185,469	+1.51(+1.81%)
Sep 20, 2024	83.12	84.31	82.56	83.20	638,067	-0.14(-0.17%)
Sep 19, 2024	85.98	85.98	83.18	83.34	288,539	-1.81(-2.13%)
Sep 18, 2024	84.54	85.89	83.96	85.15	226,545	+0.41(+0.48%)
Sep 17, 2024	85.10	85.60	84.17	84.74	141,903	-0.33(-0.39%)
Sep 16, 2024	85.41	86.13	84.32	85.07	142,484	+0.02(+0.02%)
Sep 13, 2024	84.24	85.22	83.62	85.05	172,128	+1.15(+1.37%)
Sep 12, 2024	83.17	83.91	82.59	83.90	123,137	+1.06(+1.28%)
Sep 11, 2024	82.83	82.96	82.10	82.84	153,988	-0.76(-0.91%)
Sep 10, 2024	82.72	83.93	82.72	83.60	235,994	+1.04(+1.26%)
Sep 09, 2024	82.40	82.73	81.91	82.56	101,934	+0.25(+0.30%)
Sep 06, 2024	82.86	83.22	80.99	82.31	305,141	-0.20(-0.24%)
Sep 05, 2024	82.67	83.39	81.97	82.51	176,144	+0.41(+0.50%)
Sep 04, 2024	80.38	82.80	80.26	82.10	346,837	+2.06(+2.57%)

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.