NATIONAL HEALTH INVS Historical Stock Price

Below is the stock price history for National Health Invs NHI. Data is recorded each day for the historical open, high, low, close and volume. The National Health Invs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

National Health Invs Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 75.85 76.17 75.44 75.44 6,936
2018-09-20 75.03 75.63 74.98 75.57 5,300
2018-09-19 76.08 76.08 74.90 75.14 2,944
2018-09-18 77.30 77.30 76.49 76.49 6,180
2018-09-17 77.59 77.65 77.16 77.60 5,169
2018-09-14 78.14 78.14 77.39 77.65 8,935
2018-09-13 77.62 78.58 77.62 78.19 1,650
2018-09-12 77.64 77.80 77.50 77.50 3,134
2018-09-11 77.60 77.82 77.42 77.76 1,675
2018-09-10 77.90 78.12 77.60 77.61 6,017
2018-09-07 78.275 78.275 76.88 77.41 4,808
2018-09-06 78.43 78.75 78.15 78.61 11,310
2018-09-05 78.27 78.83 77.80 78.33 6,181
2018-09-04 79.49 79.49 77.78 77.86 3,669
2018-08-31 78.87 79.28 78.60 79.28 2,635
2018-08-30 78.81 78.91 78.55 78.57 2,126
2018-08-29 79.09 79.12 78.75 78.95 2,710
2018-08-28 77.84 78.88 77.84 78.78 1,618
2018-08-27 78.55 78.55 77.82 78.06 3,153
2018-08-24 78.11 78.41 77.91 78.41 1,845
2018-08-23 78.62 78.95 78.29 78.29 4,015
2018-08-22 78.32 78.74 78.16 78.70 4,359
2018-08-21 78.92 79.08 78.63 78.86 2,501
2018-08-20 79.03 79.38 78.70 78.81 2,605
2018-08-17 78.70 78.93 78.60 78.93 1,662
2018-08-16 78.51 78.60 78.15 78.46 2,890
2018-08-15 77.97 78.87 77.97 78.32 5,897
2018-08-14 76.81 77.73 76.81 77.69 3,549
2018-08-13 76.58 76.73 76.18 76.73 1,770
2018-08-10 77.55 77.66 76.52 76.52 1,503

» More National Health Invs Stock Price History

To see other companies like National Health Invs (NHI), view our stock market today for news, and other data.