National Health Investors (NY: NHI )

61.52 +1.08 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 60.45 61.69 60.45 61.52 213,435 +1.08(+1.79%)
Apr 18, 2024 59.99 60.62 59.58 60.44 167,921 +0.89(+1.49%)
Apr 17, 2024 59.08 60.09 58.71 59.55 226,095 +0.74(+1.26%)
Apr 16, 2024 58.58 58.93 58.00 58.81 116,171 -0.24(-0.41%)
Apr 15, 2024 58.62 59.09 57.95 59.05 125,995 +0.63(+1.08%)
Apr 12, 2024 58.65 58.94 58.15 58.42 88,578 -0.48(-0.81%)
Apr 11, 2024 58.77 59.07 58.39 58.90 124,879 +0.55(+0.94%)
Apr 10, 2024 59.87 60.22 57.80 58.35 174,811 -2.64(-4.33%)
Apr 09, 2024 61.06 61.29 60.60 60.99 188,225 -0.02(-0.03%)
Apr 08, 2024 60.35 61.26 60.03 61.01 117,836 +0.87(+1.45%)
Apr 05, 2024 59.34 60.22 59.29 60.14 158,277 +0.83(+1.40%)
Apr 04, 2024 60.56 60.76 59.14 59.31 145,115 -0.58(-0.97%)
Apr 03, 2024 60.23 60.69 59.56 59.89 403,264 -0.44(-0.73%)
Apr 02, 2024 61.08 61.45 60.16 60.33 119,932 -1.42(-2.30%)
Apr 01, 2024 62.87 62.87 61.60 61.75 102,829 -1.08(-1.72%)
Mar 28, 2024 62.00 62.93 61.98 62.83 199,599 +1.01(+1.63%)
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%)
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.