Skip to main content

National Health Investors (NY: NHI )

66.44 +0.45 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 65.48 66.50 65.32 66.44 127,738 +0.45(+0.68%)
Jun 13, 2024 65.60 66.18 65.28 65.99 122,440 +0.64(+0.98%)
Jun 12, 2024 65.93 66.35 65.27 65.35 153,851 +0.72(+1.11%)
Jun 11, 2024 64.27 64.97 64.00 64.63 134,784 +0.10(+0.15%)
Jun 10, 2024 65.22 65.80 64.52 64.53 109,727 -1.06(-1.62%)
Jun 07, 2024 66.32 66.72 65.29 65.59 128,680 -1.27(-1.90%)
Jun 06, 2024 66.25 66.92 66.17 66.86 85,521 +0.30(+0.45%)
Jun 05, 2024 67.15 67.50 66.39 66.56 99,868 -0.44(-0.66%)
Jun 04, 2024 67.14 68.14 66.93 67.00 160,920 -0.32(-0.48%)
Jun 03, 2024 66.20 67.45 65.77 67.32 151,330 +1.24(+1.88%)
May 31, 2024 65.40 66.26 65.40 66.08 156,484 +0.85(+1.30%)
May 30, 2024 64.45 65.33 64.26 65.23 88,583 +1.19(+1.86%)
May 29, 2024 64.41 64.95 63.91 64.04 122,167 -0.74(-1.14%)
May 28, 2024 64.99 65.50 64.68 64.78 156,689 -0.19(-0.29%)
May 24, 2024 65.13 65.13 64.67 64.97 96,891 +0.38(+0.59%)
May 23, 2024 65.62 66.01 64.26 64.59 185,917 -0.98(-1.49%)
May 22, 2024 65.65 66.32 65.28 65.57 116,126 -0.33(-0.50%)
May 21, 2024 65.67 66.37 65.65 65.90 93,749 +0.11(+0.17%)
May 20, 2024 66.39 66.83 65.66 65.79 173,165 -0.72(-1.08%)
May 17, 2024 66.86 66.95 66.02 66.51 134,753 -0.13(-0.20%)
May 16, 2024 66.68 66.89 66.33 66.64 94,827 -0.01(-0.02%)
May 15, 2024 67.00 67.45 66.36 66.65 173,334 -0.10(-0.15%)
May 14, 2024 66.00 66.87 65.99 66.75 130,088 +0.89(+1.35%)
May 13, 2024 65.51 65.86 65.37 65.86 77,812 +0.56(+0.86%)
May 10, 2024 65.56 65.67 65.16 65.30 81,326 -0.15(-0.23%)
May 09, 2024 65.84 65.90 65.00 65.45 106,100 -0.19(-0.29%)
May 08, 2024 65.43 65.86 64.57 65.64 187,871 -0.01(-0.02%)
May 07, 2024 64.60 66.10 64.26 65.65 311,091 +1.40(+2.18%)
May 06, 2024 64.77 64.90 64.14 64.25 137,248 -0.47(-0.73%)
May 03, 2024 65.00 65.23 63.85 64.72 210,977 +0.28(+0.43%)
May 02, 2024 63.96 64.63 63.89 64.44 149,834 +1.04(+1.64%)
May 01, 2024 63.28 64.42 63.14 63.40 197,544 +0.34(+0.54%)
Apr 30, 2024 62.61 63.52 62.61 63.06 130,886 +0.28(+0.45%)
Apr 29, 2024 63.15 63.42 62.65 62.78 100,665 -0.11(-0.17%)
Apr 26, 2024 62.90 63.37 62.83 62.89 87,786 +0.28(+0.45%)
Apr 25, 2024 62.40 62.83 61.96 62.61 115,742 -0.24(-0.38%)
Apr 24, 2024 62.36 62.94 61.65 62.85 128,773 +0.11(+0.18%)
Apr 23, 2024 62.64 63.19 62.41 62.74 136,279 +0.42(+0.67%)
Apr 22, 2024 61.50 62.53 61.20 62.32 165,525 +0.80(+1.30%)
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%)
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.