Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

National Health Investors, Inc. (NHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.92+0.52 (+0.89%)
At close: 04:00PM EDT
59.59 +0.67 (+1.14%)
After hours: 06:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202258.4559.4458.4558.9258.92157,300
May 26, 202259.4059.8058.3758.4058.40281,800
May 25, 202258.1559.2758.0559.1159.11330,600
May 24, 202256.2658.1555.7258.1558.15250,500
May 23, 202256.0956.6055.7556.1356.13195,500
May 20, 202256.3756.3854.8855.7855.78274,100
May 19, 202256.1656.8555.7855.8955.89366,100
May 18, 202256.7157.5156.1856.4556.45293,700
May 17, 202255.7957.3555.1557.2357.23273,500
May 16, 202254.2355.8154.2355.4555.45243,900
May 13, 202253.7054.7152.7854.5554.55305,100
May 12, 202252.7954.1952.4654.0954.09283,600
May 11, 202252.4554.0252.1352.6252.62316,500
May 10, 202253.7454.0450.6352.0052.00465,800
May 09, 202253.1654.9352.6053.7353.73327,700
May 06, 202254.4154.7153.0553.8253.82230,000
May 05, 202253.4354.6053.3354.4854.48275,200
May 04, 202252.7153.9652.1253.8153.81249,500
May 03, 202251.0253.0751.0252.8152.81280,400
May 02, 202251.8252.2550.2250.9450.94242,500
Apr 29, 202252.5652.8651.3951.5351.53358,600
Apr 28, 202251.7852.8151.2452.5652.56236,500
Apr 27, 202253.4653.4651.3251.5151.51317,100
Apr 26, 202253.7554.0653.3053.4153.41176,900
Apr 25, 202254.5054.5653.5354.1654.16198,000
Apr 22, 202255.1555.2654.4054.7954.79216,100
Apr 21, 202256.0656.2155.0255.3855.38232,500
Apr 20, 202255.2656.1655.2655.6255.62192,400
Apr 19, 202254.8855.0553.4954.9254.92528,100
Apr 18, 202255.6755.8154.3454.5954.59194,000
Apr 14, 202255.7256.7255.5555.8155.81169,700
Apr 13, 202256.4756.6255.3955.4355.43296,100
Apr 12, 202254.8856.3554.2156.1056.10400,100
Apr 11, 202255.8556.6555.2556.0956.09254,700
Apr 08, 202256.0856.9655.6955.9055.90383,500
Apr 07, 202256.3256.3255.2955.8455.84224,900
Apr 06, 202255.8056.5955.1856.3356.33203,000
Apr 05, 202258.1858.3655.5855.8155.81345,700
Apr 04, 202260.0060.0057.3058.1858.18283,200
Apr 01, 202259.0060.2458.5460.1560.15161,400
Mar 31, 202259.5059.8958.8859.0159.01234,000
Mar 30, 202259.8960.0059.2059.4659.46220,200
Mar 29, 202260.0061.0359.8860.7960.79319,500
Mar 28, 202258.6959.3858.3359.3859.38237,700
Mar 25, 202258.0158.7957.9658.5658.56161,000
Mar 24, 202257.3058.1857.1858.0158.01278,600
Mar 23, 202257.1957.4456.8357.3457.34202,900
Mar 22, 202257.9058.5057.3457.5757.57207,500
Mar 21, 202258.1458.6857.5357.9157.91139,800
Mar 18, 202258.6258.9057.1157.8457.84477,100
Mar 17, 202256.8458.6756.8458.6058.60229,100
Mar 16, 202256.9657.2155.6857.1057.10240,200
Mar 15, 202257.3057.7156.5456.8256.82278,700
Mar 14, 202257.2058.2557.0857.2457.24195,100
Mar 11, 202257.3957.6557.0857.4457.44160,100
Mar 10, 202256.0057.0955.8257.0557.05141,300
Mar 09, 202257.4557.5756.2956.3756.37317,600
Mar 08, 202255.8856.9955.5856.6556.65395,400
Mar 07, 202255.6456.3055.2255.6955.69266,300
Mar 04, 202255.0655.9354.5155.8455.84175,700
Mar 03, 202255.1155.6254.5255.6055.60252,600
Mar 02, 202253.3355.0053.1154.7654.76285,000
Mar 01, 202253.4653.6752.2853.2653.26331,200
Feb 28, 202252.7553.6052.4953.3153.31415,900
Feb 25, 202253.0053.8052.5853.4153.41203,200
Feb 24, 202252.2152.9951.4652.7552.75316,700
Feb 23, 202253.7955.0252.6052.7352.73401,900
Feb 22, 202254.2554.3053.3153.4053.40190,300
Feb 18, 202254.8055.7054.3754.5054.50143,900
Feb 17, 202254.9955.3154.7154.9754.97171,200
Feb 16, 202254.2455.4554.2455.3855.38253,300
Feb 15, 202253.6054.2153.3453.9753.97157,900
Feb 14, 202254.4454.7753.1253.3353.33236,700
Feb 11, 202253.5554.7553.5554.4454.44208,600
Feb 10, 202253.8154.8253.1953.3753.37310,600
Feb 09, 202253.6654.5553.5154.5054.50441,800
Feb 08, 202253.6753.6953.0753.2653.26266,500
Feb 07, 202253.3454.0053.2653.6153.61220,700
Feb 04, 202254.0054.3852.5253.4153.41446,200
Feb 03, 202256.2356.2354.1954.4054.40398,300
Feb 02, 202257.0357.1656.1056.4356.43312,400
Feb 01, 202257.5357.7256.6356.7356.73326,500
Jan 31, 202257.1457.9356.9057.8357.83363,200
Jan 28, 202257.3057.6455.6957.6257.62419,600
Jan 27, 202258.3058.7956.8057.1657.16268,400
Jan 26, 202258.9259.8757.0457.2857.28331,200
Jan 25, 202258.0359.1857.3158.7758.77241,500
Jan 24, 202258.1058.8556.6558.6458.64359,500
Jan 21, 202258.4859.0958.0158.7558.75302,700
Jan 20, 202259.7860.1058.4858.5258.52361,600
Jan 19, 202260.5660.8659.6459.9959.99278,400
Jan 18, 202260.6260.8960.0160.5060.50417,100
Jan 14, 202259.7960.8059.3460.5960.59306,100
Jan 13, 202259.0160.5559.0159.7759.77199,000
Jan 12, 202260.1360.7558.8258.8558.85350,900
Jan 11, 202261.7261.7259.5960.2760.27509,400
Jan 10, 202260.9061.4660.4561.4561.45226,500
Jan 07, 202259.9961.2859.7561.0061.00301,900
Jan 06, 202259.6460.0059.0259.2759.27187,600
Jan 05, 202259.1260.2859.0559.1659.16257,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement