Skip to main content

National Health Investors (NY: NHI )

55.06 +1.63 (+3.05%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 52.81 54.03 52.68 53.43 163,491 +0.66(+1.25%)
Jun 05, 2023 53.51 54.03 52.67 52.77 215,823 -0.97(-1.80%)
Jun 02, 2023 53.02 53.89 52.91 53.74 196,436 +1.31(+2.50%)
Jun 01, 2023 52.24 53.22 51.95 52.43 150,055 +0.32(+0.61%)
May 31, 2023 51.71 52.40 51.63 52.11 383,813 +0.27(+0.52%)
May 30, 2023 51.84 52.32 51.60 51.84 152,230 +0.23(+0.45%)
May 26, 2023 51.05 51.71 50.43 51.61 186,936 +0.65(+1.28%)
May 25, 2023 51.30 51.30 50.45 50.96 120,121 -0.59(-1.14%)
May 24, 2023 52.10 52.15 51.50 51.55 117,641 -0.74(-1.42%)
May 23, 2023 51.80 53.12 51.80 52.29 145,719 +0.38(+0.73%)
May 22, 2023 52.50 53.10 51.89 51.91 174,570 -0.59(-1.12%)
May 19, 2023 53.31 53.31 51.79 52.50 178,168 -0.32(-0.61%)
May 18, 2023 52.92 53.22 52.55 52.82 113,309 -0.54(-1.01%)
May 17, 2023 52.51 53.41 52.09 53.36 153,951 +0.96(+1.83%)
May 16, 2023 53.17 53.56 52.14 52.40 156,910 -0.80(-1.50%)
May 15, 2023 53.84 53.85 53.07 53.20 105,178 -0.42(-0.78%)
May 12, 2023 53.40 53.66 52.89 53.62 158,794 +0.17(+0.32%)
May 11, 2023 52.50 53.45 52.01 53.45 273,447 +0.15(+0.28%)
May 10, 2023 50.24 53.42 49.85 53.30 580,844 +4.04(+8.20%)
May 09, 2023 49.40 49.40 48.96 49.26 320,834 -0.27(-0.55%)
May 08, 2023 49.13 49.66 49.00 49.53 329,511 +0.23(+0.47%)
May 05, 2023 49.32 49.68 48.72 49.30 193,145 +0.54(+1.11%)
May 04, 2023 48.47 48.99 47.54 48.76 188,406 -0.03(-0.06%)
May 03, 2023 48.44 49.80 48.26 48.79 255,544 +0.60(+1.25%)
May 02, 2023 49.23 49.28 47.75 48.19 176,098 -1.17(-2.37%)
May 01, 2023 49.70 50.31 49.19 49.36 148,758 -0.41(-0.82%)
Apr 28, 2023 50.12 50.40 49.52 49.77 239,072 -0.29(-0.58%)
Apr 27, 2023 48.37 50.11 48.37 50.06 197,510 +1.63(+3.37%)
Apr 26, 2023 48.60 49.00 47.94 48.43 164,024 -0.45(-0.92%)
Apr 25, 2023 49.30 49.41 48.78 48.88 116,599 -0.62(-1.25%)
Apr 24, 2023 50.14 50.23 49.10 49.50 122,490 -0.49(-0.98%)
Apr 21, 2023 49.98 50.28 49.40 49.99 112,945 +0.12(+0.24%)
Apr 20, 2023 49.93 50.18 49.65 49.87 174,086 -0.26(-0.52%)
Apr 19, 2023 49.98 50.30 49.56 50.13 151,136 +0.00(+0.00%)
Apr 18, 2023 50.53 50.71 49.63 50.13 256,352 -0.52(-1.03%)
Apr 17, 2023 50.33 50.91 50.00 50.65 373,825 +0.44(+0.88%)
Apr 14, 2023 50.58 50.84 49.85 50.21 221,042 -0.17(-0.34%)
Apr 13, 2023 50.54 50.78 49.84 50.38 162,293 -0.14(-0.28%)
Apr 12, 2023 51.16 51.56 50.50 50.52 181,579 -0.48(-0.94%)
Apr 11, 2023 50.65 51.55 50.45 51.00 262,948 +0.35(+0.69%)
Apr 10, 2023 50.32 50.75 49.81 50.65 190,549 +0.20(+0.40%)
Apr 06, 2023 50.49 50.71 50.00 50.45 162,977 +0.36(+0.72%)
Apr 05, 2023 49.31 50.72 49.31 50.09 251,289 +0.53(+1.07%)
Apr 04, 2023 50.41 50.64 48.85 49.56 307,951 -0.61(-1.22%)
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.