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
58.75+0.23 (+0.39%)
At close: 04:00PM EST
58.75 0.00 (0.00%)
After hours: 04:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 202258.2459.4858.2458.9358.93274,100
Jan 03, 202257.5358.3656.9058.2858.28261,900
Dec 31, 202157.0657.7957.0557.4757.47452,100
Dec 30, 202157.0057.5156.8957.2857.28459,400
Dec 30, 20210.9 Dividend
Dec 29, 202157.5057.7556.9657.7256.82216,500
Dec 28, 202156.7057.4756.4757.4256.52153,700
Dec 27, 202156.0056.9855.6356.9556.06240,200
Dec 23, 202156.1056.2555.7156.0055.13173,700
Dec 22, 202156.5456.7455.5356.0755.20246,400
Dec 21, 202155.9756.8555.6956.5355.65260,500
Dec 20, 202155.8256.0254.5555.2854.42407,300
Dec 17, 202155.6957.2055.3457.0956.20615,400
Dec 16, 202154.9655.9654.8255.7154.84421,700
Dec 15, 202153.8855.0853.5054.8453.98262,500
Dec 14, 202155.1055.7253.5053.9253.08303,100
Dec 13, 202154.7655.6854.5955.0754.21407,100
Dec 10, 202155.8656.3754.9155.0854.22351,000
Dec 09, 202155.3856.3655.3855.5754.70367,000
Dec 08, 202155.1856.7855.0156.2655.38291,300
Dec 07, 202155.7756.0054.9755.3554.49338,700
Dec 06, 202154.0756.2253.7955.8654.99427,200
Dec 03, 202153.3054.0553.0053.4652.63332,100
Dec 02, 202151.5653.7251.1153.2452.41368,800
Dec 01, 202152.9154.2250.8850.9650.17288,000
Nov 30, 202152.0052.7251.6152.2451.43472,400
Nov 29, 202153.1153.4752.2752.2951.47291,900
Nov 26, 202154.2754.5552.1052.7751.95206,900
Nov 24, 202155.1955.8255.0855.5054.63116,900
Nov 23, 202155.8156.4555.1655.1754.31303,600
Nov 22, 202155.9156.4855.4955.8554.98176,200
Nov 19, 202156.2956.4955.6255.9455.07227,500
Nov 18, 202156.8256.9356.2956.6955.81207,200
Nov 17, 202156.3657.0455.3056.9856.09241,300
Nov 16, 202157.6357.6356.6456.7955.90233,600
Nov 15, 202156.5557.4756.4357.4456.54250,700
Nov 12, 202157.3457.3456.3656.4655.58252,700
Nov 11, 202158.2558.2556.5257.3356.44255,200
Nov 10, 202156.3158.9456.2058.1857.27693,600
Nov 09, 202153.7856.8552.8656.2355.35650,600
Nov 08, 202155.4655.9353.8354.4053.55294,800
Nov 05, 202153.7856.0453.6155.4654.60536,700
Nov 04, 202154.4254.8252.9753.3252.49214,400
Nov 03, 202153.8054.9453.8054.3353.48273,800
Nov 02, 202154.6954.6953.5754.0053.16349,100
Nov 01, 202153.8054.8553.3954.5053.65457,700
Oct 29, 202156.1956.2353.6453.7852.94542,300
Oct 28, 202157.3657.6855.8556.2355.35502,900
Oct 27, 202156.5057.3156.2857.1056.21223,600
Oct 26, 202156.0056.7455.9156.4055.52211,900
Oct 25, 202156.1056.6555.5455.9255.05216,800
Oct 22, 202157.3257.4956.1356.1455.26182,600
Oct 21, 202157.3457.5856.7957.0956.20218,600
Oct 20, 202156.9357.7856.9057.3156.42206,800
Oct 19, 202156.9357.1056.7556.9156.02212,100
Oct 18, 202156.3556.9556.1756.8956.00298,500
Oct 15, 202156.1756.6555.9356.5055.62308,100
Oct 14, 202155.5056.1355.2455.8755.00256,200
Oct 13, 202153.8955.2653.5655.1954.33245,100
Oct 12, 202152.6854.0552.5553.9953.15305,400
Oct 11, 202152.4453.0852.3052.8752.05174,200
Oct 08, 202152.4052.8852.1852.5151.69350,300
Oct 07, 202153.3153.6352.5052.6751.85361,500
Oct 06, 202152.2553.0051.7852.9152.08432,500
Oct 05, 202153.9854.0852.5952.5951.77335,400
Oct 04, 202154.3254.7153.8454.0253.18265,400
Oct 01, 202153.6654.6853.3654.0253.18267,000
Sep 30, 202154.0354.4353.4553.5052.67320,200
Sep 29, 202154.0054.7053.8953.9953.15240,700
Sep 29, 20210.9 Dividend
Sep 28, 202155.1555.3954.5555.0153.27315,200
Sep 27, 202156.1957.0555.3055.3453.59295,800
Sep 24, 202157.0057.2756.0156.0154.23420,700
Sep 23, 202156.8857.7956.8857.1455.33722,100
Sep 22, 202156.9357.2956.2756.9955.18439,400
Sep 21, 202157.6357.6856.5856.6154.82245,200
Sep 20, 202156.2557.4856.0956.8455.04337,500
Sep 17, 202157.9458.5156.8656.8755.071,031,300
Sep 16, 202157.4958.3057.1157.4855.66332,900
Sep 15, 202157.7858.3257.3457.4055.58269,300
Sep 14, 202159.1959.1957.7558.0356.19245,400
Sep 13, 202158.9259.6258.6558.8456.97185,300
Sep 10, 202159.3559.4558.0958.4056.55305,300
Sep 09, 202160.0060.2659.2659.3157.43191,100
Sep 08, 202160.0860.9559.8860.1858.27460,900
Sep 07, 202161.2061.2059.8260.2658.35191,800
Sep 03, 202161.4161.5960.7561.3459.40229,800
Sep 02, 202160.7161.7660.4061.6059.65344,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement