National Health Investors (NY: NHI )

57.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 59.20 59.48 57.37 57.47 582,883 -1.01(-1.73%)
Feb 28, 2024 58.71 59.82 58.41 58.48 285,305 -0.37(-0.63%)
Feb 27, 2024 58.55 59.18 58.18 58.85 285,914 +0.70(+1.20%)
Feb 26, 2024 59.36 59.68 58.06 58.15 242,431 +0.39(+0.68%)
Feb 23, 2024 57.80 58.06 57.16 57.76 177,251 +0.17(+0.30%)
Feb 22, 2024 56.49 57.61 55.99 57.59 258,247 +0.83(+1.46%)
Feb 21, 2024 53.50 57.00 51.96 56.76 435,594 +3.52(+6.61%)
Feb 20, 2024 52.53 53.81 52.10 53.24 223,948 -0.02(-0.04%)
Feb 16, 2024 53.04 53.56 52.68 53.26 216,103 -0.38(-0.71%)
Feb 15, 2024 53.01 53.70 53.01 53.64 118,345 +0.84(+1.59%)
Feb 14, 2024 52.88 53.48 52.52 52.80 168,549 +0.39(+0.74%)
Feb 13, 2024 52.33 52.99 51.91 52.41 202,355 -1.29(-2.40%)
Feb 12, 2024 53.39 54.11 53.37 53.70 137,291 +0.37(+0.69%)
Feb 09, 2024 52.68 53.51 52.38 53.33 149,537 +0.57(+1.08%)
Feb 08, 2024 51.70 52.81 51.70 52.76 111,703 +1.14(+2.21%)
Feb 07, 2024 51.91 52.15 51.59 51.62 116,806 -0.29(-0.56%)
Feb 06, 2024 52.00 52.74 51.90 51.91 120,189 -0.24(-0.46%)
Feb 05, 2024 52.38 52.84 51.96 52.15 207,734 -0.96(-1.81%)
Feb 02, 2024 52.67 53.29 51.75 53.11 193,356 -0.47(-0.88%)
Feb 01, 2024 53.06 53.61 52.85 53.58 149,678 +0.40(+0.75%)
Jan 31, 2024 54.96 55.00 53.13 53.18 255,326 -1.53(-2.80%)
Jan 30, 2024 54.60 54.72 53.69 54.71 188,705 +0.52(+0.96%)
Jan 29, 2024 54.57 54.98 54.13 54.19 224,877 -0.38(-0.70%)
Jan 26, 2024 54.35 55.00 54.16 54.57 124,076 +0.54(+1.00%)
Jan 25, 2024 54.69 54.70 53.86 54.03 124,307 +0.07(+0.13%)
Jan 24, 2024 55.81 55.81 53.95 53.96 107,846 -1.24(-2.25%)
Jan 23, 2024 56.21 56.21 54.89 55.20 141,331 -0.52(-0.93%)
Jan 22, 2024 55.17 55.94 54.68 55.72 180,764 +0.72(+1.31%)
Jan 19, 2024 54.46 55.11 53.98 55.00 188,358 +0.84(+1.55%)
Jan 18, 2024 54.80 54.80 53.97 54.16 130,852 -0.66(-1.20%)
Jan 17, 2024 55.19 55.85 54.22 54.82 92,230 -0.99(-1.77%)
Jan 16, 2024 56.33 56.54 55.81 55.81 112,254 -0.78(-1.38%)
Jan 12, 2024 56.15 56.68 55.97 56.59 80,779 +1.16(+2.09%)
Jan 11, 2024 54.65 55.69 54.50 55.43 115,436 +0.57(+1.04%)
Jan 10, 2024 53.93 54.86 53.66 54.86 123,067 +1.00(+1.86%)
Jan 09, 2024 53.18 53.92 52.99 53.86 135,799 +0.12(+0.22%)
Jan 08, 2024 53.06 53.80 53.06 53.74 103,008 +0.68(+1.28%)
Jan 05, 2024 53.36 53.98 52.96 53.06 132,372 -0.80(-1.49%)
Jan 04, 2024 54.76 54.82 53.80 53.86 121,165 -0.54(-0.99%)
Jan 03, 2024 55.57 55.57 54.23 54.40 211,145 -1.27(-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.