National Health Investors Inc. Common Stockのデータ

National Health Investors Inc. Common Stockの基本情報

名前 National Health Investors Inc. Common Stock
ティッカー NHI
United States
上場年 nan
セクター Consumer Services

National Health Investors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.5 68.59 70.5 68.99 244400.0 68.99
2021-02-12 70.6 69.32 70.22 70.08 318300.0 70.08
2021-02-11 70.66 69.52 69.78 70.47 215400.0 70.47
2021-02-10 70.07 68.75 69.25 69.67 255000.0 69.67
2021-02-09 68.99 67.72 68.27 68.91 209900.0 68.91
2021-02-08 68.4 67.53 68.31 68.0 216700.0 68.0
2021-02-05 68.75 67.88 68.4 68.44 229200.0 68.44
2021-02-04 68.12 67.0 67.35 68.12 395000.0 68.12
2021-02-03 67.21 65.75 66.49 67.17 218000.0 67.17
2021-02-02 67.59 66.33 67.59 67.11 240400.0 67.11
2021-02-01 67.35 64.79 65.0 67.32 308000.0 67.32
2021-01-29 66.25 64.0 65.61 64.84 345200.0 64.84
2021-01-28 66.44 64.7 64.86 65.61 223900.0 65.61
2021-01-27 66.14 64.65 65.68 64.76 332800.0 64.76
2021-01-26 67.59 66.04 67.07 66.31 145100.0 66.31
2021-01-25 67.57 65.77 66.79 66.99 238100.0 66.99
2021-01-22 66.9 65.22 65.42 66.79 240900.0 66.79
2021-01-21 66.48 65.48 66.2 65.83 269000.0 65.83
2021-01-20 67.11 65.68 65.69 66.54 214700.0 66.54
2021-01-19 68.25 65.64 68.25 65.66 353700.0 65.66
2021-01-15 68.12 66.55 66.94 67.85 263900.0 67.85
2021-01-14 67.95 66.74 67.64 67.27 209900.0 67.27
2021-01-13 67.26 65.25 65.25 66.92 352700.0 66.92
2021-01-12 66.25 65.17 65.83 66.19 287400.0 66.19
2021-01-11 67.0 65.26 66.51 65.53 311900.0 65.53
2021-01-08 66.94 65.54 65.68 66.62 255800.0 66.62
2021-01-07 68.49 66.51 68.29 66.84 431900.0 66.84
2021-01-06 69.31 67.63 68.1 68.77 299700.0 68.77
2021-01-05 68.0 66.67 66.84 67.33 267900.0 67.33
2021-01-04 69.65 66.52 69.2 66.59 366900.0 66.59
2020-12-31 69.83 68.46 69.11 69.17 285400.0 69.17
2020-12-30 70.49 69.05 69.5 69.31 315200.0 69.31
2020-12-29 71.66 70.32 71.11 70.49 254700.0 69.39
2020-12-28 71.17 69.69 70.0 71.04 297700.0 69.93
2020-12-24 70.15 69.22 69.8 69.71 86300.0 68.62
2020-12-23 71.25 69.0 70.41 69.55 256900.0 68.46
2020-12-22 70.46 68.58 69.4 70.05 264500.0 68.95
2020-12-21 70.05 68.38 69.3 69.34 324800.0 68.25
2020-12-18 70.66 69.33 70.23 70.05 788200.0 68.95
2020-12-17 70.07 68.0 68.94 69.87 279200.0 68.78
2020-12-16 69.38 68.64 69.05 68.82 254100.0 67.74
2020-12-15 68.96 66.87 67.65 68.75 380700.0 67.67
2020-12-14 68.69 66.72 68.31 66.78 236200.0 65.74
2020-12-11 67.42 66.02 66.16 67.03 191400.0 65.98
2020-12-10 67.84 66.42 67.4 66.43 271200.0 65.39
2020-12-09 68.05 66.58 67.07 67.87 213900.0 66.81
2020-12-08 67.0 66.15 66.37 66.91 247000.0 65.86
2020-12-07 67.0 65.73 66.27 66.39 305300.0 65.35
2020-12-04 67.34 66.13 66.73 66.5 247500.0 65.46
2020-12-03 66.42 65.6 65.75 66.11 291100.0 65.08
2020-12-02 66.24 64.6 64.89 65.71 311100.0 64.68
2020-12-01 66.07 64.53 65.31 65.46 283900.0 64.44
2020-11-30 66.17 64.64 65.51 64.66 543400.0 63.65
2020-11-27 67.1 65.1 66.8 65.7 139400.0 64.67
2020-11-25 66.89 65.88 66.77 66.2 209400.0 65.16
2020-11-24 67.21 65.75 65.77 66.8 275500.0 65.75
2020-11-23 66.17 64.71 65.31 64.81 245400.0 63.8
2020-11-20 65.24 64.08 65.24 64.77 261500.0 63.76
2020-11-19 65.83 62.96 63.7 65.54 540900.0 64.51
2020-11-18 66.92 63.89 66.21 63.98 533000.0 62.98
2020-11-17 67.14 65.19 66.1 66.55 374300.0 65.51
2020-11-16 68.84 65.81 68.3 66.84 354000.0 65.79
2020-11-13 66.56 63.64 63.64 66.35 334900.0 65.31
2020-11-12 64.29 62.12 63.79 63.22 223000.0 62.23
2020-11-11 64.7 62.0 64.7 64.35 304700.0 63.34
2020-11-10 65.2 62.79 63.73 64.6 350700.0 63.59
2020-11-09 65.3 60.37 60.37 63.12 624600.0 62.13
2020-11-06 58.51 56.11 57.82 56.22 299200.0 55.34
2020-11-05 58.77 57.13 58.35 57.5 188400.0 56.6
2020-11-04 59.71 57.88 59.03 58.15 199500.0 57.24
2020-11-03 60.06 58.75 59.72 59.68 261000.0 58.75
2020-11-02 58.74 56.1 56.34 58.69 316900.0 57.77
2020-10-30 56.49 55.07 56.21 56.05 265700.0 55.17
2020-10-29 56.65 53.7 54.32 56.41 291900.0 55.53
2020-10-28 55.71 54.37 54.89 54.6 283400.0 53.75
2020-10-27 57.74 55.9 56.42 55.91 277800.0 55.04
2020-10-26 57.49 55.9 56.5 56.58 342700.0 55.69
2020-10-23 58.06 56.34 57.25 56.91 396500.0 56.02
2020-10-22 56.85 55.8 56.01 56.84 954500.0 55.95
2020-10-21 57.54 55.9 57.23 56.04 784500.0 55.16
2020-10-20 58.0 56.59 57.38 57.24 576400.0 56.34
2020-10-19 59.42 56.5 59.04 56.66 358600.0 55.77
2020-10-16 60.09 58.73 60.05 58.76 250600.0 57.84
2020-10-15 61.2 58.73 58.83 60.36 195000.0 59.42
2020-10-14 60.59 59.12 59.73 59.17 181000.0 58.24
2020-10-13 61.85 59.65 61.53 59.91 298200.0 58.97
2020-10-12 62.1 60.52 61.08 61.91 203400.0 60.94
2020-10-09 62.79 61.02 62.79 61.13 188400.0 60.17
2020-10-08 62.98 61.92 62.13 62.21 199300.0 61.24
2020-10-07 63.23 61.7 62.91 61.73 230200.0 60.76
2020-10-06 63.99 62.24 63.66 62.54 242400.0 61.56
2020-10-05 64.26 62.11 63.79 63.33 177100.0 62.34
2020-10-02 63.73 60.15 60.59 63.48 246000.0 62.49
2020-10-01 61.88 59.68 60.3 61.78 237500.0 60.81
2020-09-30 62.08 59.49 60.53 60.27 286600.0 59.33
2020-09-29 61.01 59.11 60.99 60.59 226400.0 59.64
2020-09-28 62.11 60.74 60.91 61.81 232800.0 59.76
2020-09-25 59.83 57.68 58.13 59.75 336100.0 57.77
2020-09-24 59.86 57.39 57.94 58.59 287600.0 56.64
2020-09-23 61.26 57.7 60.54 57.76 322300.0 55.84
2020-09-22 61.46 60.01 60.16 60.77 191200.0 58.75
2020-09-21 61.78 59.64 61.02 59.89 414500.0 57.9
2020-09-18 64.07 61.8 64.07 62.52 986100.0 60.44
2020-09-17 64.81 63.44 64.27 63.79 187800.0 61.67
2020-09-16 65.79 64.58 65.44 64.72 317200.0 62.57
2020-09-15 66.27 64.83 65.33 64.89 175200.0 62.74
2020-09-14 65.96 63.71 63.89 65.19 390900.0 63.03
2020-09-11 64.86 62.63 64.86 63.39 179600.0 61.29
2020-09-10 65.51 64.5 64.78 64.86 261200.0 62.71
2020-09-09 66.31 63.97 65.21 65.01 237000.0 62.85
2020-09-08 65.27 62.69 63.33 64.73 314200.0 62.58
2020-09-04 65.55 63.14 65.1 63.96 202700.0 61.84
2020-09-03 65.44 63.52 64.41 64.61 248200.0 62.46
2020-09-02 64.26 61.75 62.23 64.08 290100.0 61.95
2020-09-01 62.88 61.0 61.61 62.58 153300.0 60.5
2020-08-31 63.13 61.84 63.0 62.25 237000.0 60.18
2020-08-28 63.24 62.32 63.24 63.12 223500.0 61.02
2020-08-27 63.28 61.85 61.85 63.16 221400.0 61.06
2020-08-26 62.84 61.24 62.19 61.52 157700.0 59.48
2020-08-25 63.52 61.72 63.34 62.51 155000.0 60.43
2020-08-24 63.41 61.5 62.62 63.35 186300.0 61.25
2020-08-21 63.01 61.66 62.38 62.63 194800.0 60.55
2020-08-20 63.13 60.47 60.67 62.87 328100.0 60.78
2020-08-19 62.49 60.67 62.11 60.88 205600.0 58.86
2020-08-18 63.9 61.99 63.9 62.42 235100.0 60.35
2020-08-17 64.37 63.26 63.86 64.01 148000.0 61.88
2020-08-14 64.96 63.53 64.02 63.82 138900.0 61.7
2020-08-13 67.09 63.74 65.75 64.0 200300.0 61.87
2020-08-12 66.63 65.33 66.56 66.45 177000.0 64.24
2020-08-11 69.81 65.28 67.8 65.69 385700.0 63.51
2020-08-10 66.92 64.75 65.64 66.25 357800.0 64.05
2020-08-07 65.78 63.02 63.43 65.65 340700.0 63.47
2020-08-06 64.32 62.06 62.06 63.7 259300.0 61.58
2020-08-05 63.15 61.63 62.61 62.35 310300.0 60.28
2020-08-04 62.26 61.07 61.31 62.08 310800.0 60.02
2020-08-03 61.74 60.02 61.74 61.42 240900.0 59.38
2020-07-31 63.41 60.86 63.41 62.0 387600.0 59.94
2020-07-30 63.57 62.0 62.69 63.54 180800.0 61.43
2020-07-29 63.86 62.36 62.5 63.75 214000.0 61.63
2020-07-28 62.33 59.83 59.97 61.95 193400.0 59.89
2020-07-27 60.35 58.2 58.96 60.33 168100.0 58.33
2020-07-24 60.89 58.99 60.57 59.15 136500.0 57.19
2020-07-23 61.37 59.63 59.63 60.57 333800.0 58.56
2020-07-22 60.94 57.85 58.4 60.45 218900.0 58.44
2020-07-21 59.61 58.23 58.88 58.41 251000.0 56.47
2020-07-20 59.42 58.0 59.29 58.33 308200.0 56.39
2020-07-17 59.6 57.25 57.69 59.45 313400.0 57.48
2020-07-16 57.95 56.8 56.99 57.38 338100.0 55.47
2020-07-15 58.85 56.77 58.26 57.37 369100.0 55.47
2020-07-14 57.12 55.64 56.04 56.39 222300.0 54.52
2020-07-13 57.56 55.28 56.3 55.93 230400.0 54.07
2020-07-10 57.14 55.5 56.35 56.24 529600.0 54.37
2020-07-09 57.41 55.17 57.11 56.28 336400.0 54.41
2020-07-08 58.42 56.21 58.08 57.28 366800.0 55.38
2020-07-07 59.22 58.1 59.0 58.22 225900.0 56.29
2020-07-06 63.49 60.13 63.25 60.17 278100.0 58.17
2020-07-02 64.44 61.17 64.13 61.33 216800.0 59.29
2020-07-01 63.29 60.6 60.8 62.8 225000.0 60.71
2020-06-30 61.44 59.4 60.16 60.72 302500.0 58.7
2020-06-29 60.41 57.48 58.78 60.35 318300.0 58.35
2020-06-26 59.88 58.2 59.09 59.06 405200.0 56.03
2020-06-25 59.68 56.64 56.93 59.64 353100.0 56.58
2020-06-24 58.8 55.27 58.17 57.45 397600.0 54.51
2020-06-23 60.6 58.47 60.6 59.29 343200.0 56.25
2020-06-22 60.8 58.54 59.97 59.57 335000.0 56.52
2020-06-19 63.99 59.71 62.9 59.93 1786100.0 56.86
2020-06-18 64.01 61.18 61.46 63.42 363800.0 60.17
2020-06-17 65.92 62.69 65.09 62.75 341100.0 59.53
2020-06-16 65.74 63.39 64.52 64.54 485700.0 61.23
2020-06-15 61.34 56.51 57.17 60.95 622400.0 57.83
2020-06-12 60.79 57.2 60.0 59.19 258400.0 56.16
2020-06-11 60.92 56.75 59.5 57.08 376300.0 54.15
2020-06-10 65.08 61.95 65.0 62.83 199200.0 59.61
2020-06-09 67.0 64.96 66.36 65.65 209100.0 62.28
2020-06-08 68.14 65.57 66.06 68.11 270500.0 64.62
2020-06-05 66.64 63.46 64.06 65.25 325300.0 61.91
2020-06-04 61.71 59.81 60.94 61.36 250100.0 58.21
2020-06-03 62.33 58.89 59.37 61.53 360200.0 58.38
2020-06-02 58.33 56.79 57.55 58.12 348200.0 55.14
2020-06-01 57.32 55.59 55.59 56.7 244300.0 53.79
2020-05-29 57.12 55.48 56.85 55.49 370100.0 52.65
2020-05-28 59.73 57.38 59.72 57.81 256300.0 54.85
2020-05-27 59.54 57.0 58.65 58.79 338700.0 55.78
2020-05-26 57.36 55.5 56.37 56.78 321300.0 53.87
2020-05-22 53.9 52.43 53.8 52.98 255600.0 50.26
2020-05-21 54.87 53.0 53.0 53.89 126700.0 51.13
2020-05-20 55.34 52.94 54.86 53.41 279500.0 50.67
2020-05-19 55.7 53.15 54.9 54.17 285800.0 51.39
2020-05-18 55.2 47.88 49.32 54.9 505600.0 52.09
2020-05-15 48.6 46.34 47.16 46.74 523200.0 44.34
2020-05-14 47.79 44.27 46.29 47.56 391900.0 45.12
2020-05-13 49.77 47.35 49.77 47.74 446300.0 45.29
2020-05-12 52.77 49.08 51.75 50.49 648400.0 47.9
2020-05-11 53.04 50.25 51.86 51.78 541400.0 49.13
2020-05-08 52.84 49.29 50.67 52.7 430800.0 50.0
2020-05-07 51.78 48.69 50.6 49.18 510000.0 46.66
2020-05-06 53.41 49.75 52.81 50.08 290400.0 47.51
2020-05-05 54.63 52.61 53.38 52.68 298700.0 49.98
2020-05-04 53.0 51.0 52.4 52.08 396100.0 49.41
2020-05-01 54.0 51.57 53.0 53.76 356700.0 51.0
2020-04-30 55.73 53.6 55.56 55.06 325200.0 52.24
2020-04-29 58.78 56.05 57.03 57.02 348800.0 54.1
2020-04-28 56.56 53.07 55.57 54.56 529300.0 51.76
2020-04-27 53.8 50.07 50.32 53.08 303600.0 50.36
2020-04-24 50.67 49.25 50.19 49.87 335600.0 47.31
2020-04-23 51.98 49.49 50.33 50.26 310300.0 47.68
2020-04-22 52.33 49.48 50.92 50.32 255100.0 47.74
2020-04-21 50.42 48.5 48.71 49.92 191700.0 47.36
2020-04-20 53.09 49.78 53.0 50.93 323500.0 48.32
2020-04-17 56.17 53.43 54.61 54.36 374800.0 51.57
2020-04-16 53.84 50.08 53.26 52.64 637800.0 49.94
2020-04-15 55.42 51.51 54.09 53.42 508800.0 50.68
2020-04-14 58.61 55.8 58.0 56.99 296500.0 54.07
2020-04-13 58.29 54.45 58.06 55.92 356500.0 53.05
2020-04-09 59.96 54.33 55.55 57.84 750900.0 54.88
2020-04-08 54.16 46.91 47.27 53.4 656700.0 50.66
2020-04-07 49.87 45.84 45.95 46.31 538700.0 43.94
2020-04-06 44.73 39.51 39.51 43.16 655200.0 40.95
2020-04-03 40.38 36.61 39.76 37.6 441800.0 35.67
2020-04-02 42.79 38.74 40.41 40.16 536800.0 38.1
2020-04-01 46.49 41.29 46.27 41.88 632400.0 39.73
2020-03-31 52.55 47.75 51.63 49.52 729500.0 46.98
2020-03-30 53.96 49.07 53.96 52.28 666600.0 49.6
2020-03-27 55.96 50.52 51.31 54.41 625200.0 50.57
2020-03-26 53.68 48.69 49.18 53.67 712400.0 49.89
2020-03-25 50.15 42.98 42.98 48.77 735200.0 45.33
2020-03-24 43.15 38.34 38.83 42.8 597900.0 39.78
2020-03-23 38.43 35.16 38.25 36.83 555700.0 34.23
2020-03-20 44.14 37.05 39.16 37.82 876600.0 35.15
2020-03-19 38.86 31.37 33.48 38.14 769000.0 35.45
2020-03-18 38.23 33.03 37.63 33.56 793500.0 31.19
2020-03-17 42.25 36.04 39.78 39.25 944300.0 36.48
2020-03-16 53.97 38.49 52.9 39.05 665800.0 36.3
2020-03-13 59.71 53.9 58.74 58.4 978600.0 54.28
2020-03-12 68.0 55.33 68.0 55.42 984400.0 51.51
2020-03-11 76.43 70.48 76.42 70.86 677800.0 65.86
2020-03-10 80.97 74.65 79.6 77.79 648900.0 72.31
2020-03-09 81.99 77.71 81.0 78.31 502200.0 72.79
2020-03-06 86.04 82.64 85.7 85.14 397600.0 79.14
2020-03-05 87.54 85.34 86.15 87.43 316900.0 81.27
2020-03-04 88.05 85.01 85.35 87.48 390200.0 81.31
2020-03-03 84.9 81.96 82.7 84.44 377600.0 78.49
2020-03-02 82.54 80.03 81.83 82.44 426200.0 76.63
2020-02-28 83.14 80.02 82.57 81.73 505800.0 75.97
2020-02-27 88.5 83.92 87.96 83.92 320400.0 78.0
2020-02-26 90.61 88.48 88.79 88.59 299000.0 82.34
2020-02-25 91.12 88.42 91.12 88.75 247700.0 82.49
2020-02-24 90.91 89.99 89.99 90.54 140000.0 84.16
2020-02-21 91.0 90.0 90.23 90.79 234400.0 84.39
2020-02-20 90.28 88.51 89.17 90.14 207500.0 83.79
2020-02-19 89.5 87.37 89.5 88.76 284000.0 82.5
2020-02-18 88.94 88.26 88.79 88.92 280800.0 82.65