National Health Investors, Inc. NHI
NYSE · Amerika Birleşik Devletleri · Finans
$65,05-0,58 (-%0,88)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64,74 | -%1,36 | $65,34 | $65,38 | $64,56 | 222,93K |
| 2026-09-30 | $65,63 | -%1,55 | $66,18 | $66,44 | $65,51 | 432,80K |
| 2026-09-29 | $66,66 | -%0,27 | $66,51 | $67,39 | $66,50 | 501,50K |
| 2026-09-28 | $66,84 | -%0,12 | $67,01 | $67,53 | $66,59 | 269,40K |
| 2026-09-25 | $66,92 | -%0,36 | $67,40 | $67,40 | $66,53 | 282,00K |
| 2026-09-24 | $67,16 | -%0,06 | $67,50 | $68,46 | $66,99 | 318,00K |
| 2026-09-23 | $67,20 | -%0,31 | $67,25 | $67,53 | $66,55 | 447,80K |
| 2026-09-22 | $67,41 | -%0,68 | $67,82 | $68,48 | $67,20 | 352,10K |
| 2026-09-21 | $67,87 | +%0,10 | $67,50 | $68,71 | $67,50 | 437,50K |
| 2026-09-18 | $67,80 | -%2,07 | $68,57 | $68,90 | $67,36 | 707,30K |
| 2026-09-17 | $69,23 | +%1,57 | $68,16 | $70,00 | $68,00 | 756,30K |
| 2026-09-16 | $68,16 | -%1,65 | $68,75 | $69,87 | $67,98 | 389,50K |
| 2026-09-15 | $69,30 | -%1,52 | $70,63 | $70,84 | $69,25 | 293,10K |
| 2026-09-14 | $70,37 | +%0,07 | $71,00 | $71,55 | $70,26 | 297,30K |
| 2026-09-11 | $70,32 | +%0,16 | $70,42 | $70,86 | $70,10 | 334,30K |
| 2026-09-10 | $70,21 | +%0,03 | $70,82 | $71,06 | $69,95 | 370,90K |
| 2026-09-09 | $70,19 | -%1,72 | $71,77 | $71,77 | $69,73 | 586,70K |
| 2026-09-08 | $71,42 | +%0,76 | $70,82 | $71,50 | $70,76 | 338,90K |
| 2026-09-04 | $70,88 | -%1,43 | $71,86 | $72,05 | $70,78 | 193,90K |
| 2026-09-03 | $71,91 | +%0,56 | $71,70 | $72,07 | $71,17 | 274,50K |
| 2026-09-02 | $71,51 | -%1,05 | $72,58 | $72,58 | $70,80 | 343,40K |
| 2026-09-01 | $72,27 | +%1,63 | $71,00 | $72,74 | $71,00 | 336,20K |
| 2026-08-31 | $71,11 | -%1,28 | $71,56 | $71,72 | $71,08 | 308,00K |
| 2026-08-28 | $72,03 | -%0,73 | $72,46 | $73,01 | $71,83 | 206,70K |
| 2026-08-27 | $72,56 | -%1,13 | $72,87 | $72,95 | $72,43 | 195,20K |
| 2026-08-26 | $73,39 | +%0,05 | $73,54 | $73,82 | $72,92 | 162,50K |
| 2026-08-25 | $73,35 | +%0,38 | $73,33 | $73,57 | $72,44 | 299,60K |
| 2026-08-24 | $73,07 | -%0,40 | $73,59 | $74,50 | $72,92 | 279,60K |
| 2026-08-21 | $73,36 | -%0,74 | $74,02 | $74,72 | $73,18 | 224,30K |
| 2026-08-20 | $73,91 | -%0,23 | $74,06 | $74,73 | $73,83 | 185,70K |
| 2026-08-19 | $74,08 | +%1,15 | $73,69 | $74,26 | $73,36 | 309,20K |
| 2026-08-18 | $73,24 | -%0,23 | $73,50 | $74,45 | $72,97 | 503,30K |
| 2026-08-17 | $73,41 | +%0,63 | $72,50 | $73,41 | $72,23 | 462,90K |
| 2026-08-14 | $72,95 | +%2,36 | $71,47 | $73,54 | $71,47 | 339,70K |
| 2026-08-13 | $71,27 | +%0,76 | $71,25 | $72,41 | $71,10 | 362,60K |
| 2026-08-12 | $70,73 | +%1,12 | $69,94 | $71,35 | $69,94 | 486,10K |
| 2026-08-11 | $69,95 | -%5,66 | $73,00 | $74,48 | $69,48 | 688,00K |
| 2026-08-10 | $74,15 | -%1,53 | $75,20 | $75,52 | $74,06 | 403,30K |
| 2026-08-07 | $75,30 | -%0,11 | $74,78 | $75,87 | $74,78 | 291,60K |
| 2026-08-06 | $75,38 | +%0,45 | $75,53 | $75,65 | $74,80 | 213,30K |
| 2026-08-05 | $75,04 | +%0,64 | $74,72 | $75,33 | $69,95 | 283,90K |
| 2026-08-04 | $74,56 | -%1,82 | $75,39 | $75,53 | $73,80 | 408,00K |
| 2026-08-03 | $75,94 | -%0,93 | $77,03 | $77,37 | $75,80 | 378,50K |
| 2026-07-31 | $76,65 | +%0,76 | $75,85 | $76,94 | $74,74 | 383,50K |
| 2026-07-30 | $76,07 | -%2,84 | $78,49 | $78,67 | $75,40 | 357,10K |
| 2026-07-29 | $78,29 | -%0,32 | $79,04 | $79,45 | $77,54 | 411,60K |
| 2026-07-28 | $78,54 | -%0,93 | $80,07 | $80,30 | $78,30 | 386,80K |
| 2026-07-27 | $79,28 | -%1,56 | $80,04 | $80,13 | $79,05 | 432,50K |
| 2026-07-24 | $80,54 | +%0,74 | $80,21 | $80,89 | $79,70 | 351,70K |
| 2026-07-23 | $79,95 | -%0,04 | $79,65 | $80,77 | $79,50 | 346,60K |
| 2026-07-22 | $79,98 | -%1,38 | $81,25 | $81,36 | $79,75 | 338,00K |
| 2026-07-21 | $81,10 | +%2,32 | $78,97 | $81,28 | $78,97 | 539,70K |
| 2026-07-20 | $79,26 | -%0,44 | $79,47 | $79,91 | $78,49 | 378,30K |
| 2026-07-17 | $79,61 | +%0,59 | $79,94 | $80,77 | $78,89 | 414,80K |
| 2026-07-16 | $79,14 | +%4,35 | $76,29 | $79,42 | $75,91 | 503,10K |
| 2026-07-15 | $75,84 | -%0,37 | $76,62 | $76,89 | $75,29 | 366,20K |
| 2026-07-14 | $76,12 | +%0,29 | $75,97 | $76,34 | $75,19 | 313,50K |
| 2026-07-13 | $75,90 | +%0,76 | $75,55 | $76,36 | $75,51 | 469,10K |
| 2026-07-10 | $75,33 | -%1,06 | $76,24 | $76,55 | $74,76 | 258,40K |
| 2026-07-09 | $76,14 | -%0,69 | $76,80 | $76,99 | $76,08 | 351,00K |
| 2026-07-08 | $76,67 | -%0,83 | $77,27 | $77,68 | $76,49 | 502,10K |
| 2026-07-07 | $77,31 | +%1,72 | $76,42 | $78,37 | $76,42 | 476,30K |
| 2026-07-06 | $76,00 | -%1,92 | $77,17 | $77,19 | $75,74 | 505,30K |
| 2026-07-02 | $77,49 | +%1,23 | $76,52 | $77,65 | $76,11 | 551,50K |
| 2026-07-01 | $76,55 | +%0,38 | $76,78 | $77,78 | $76,53 | 622,40K |
| 2026-06-30 | $76,26 | -%1,73 | $76,08 | $77,76 | $75,37 | 907,80K |
| 2026-06-29 | $77,60 | +%0,06 | $76,46 | $77,64 | $75,37 | 7,91M |
| 2026-06-26 | $77,55 | +%1,48 | $77,04 | $77,98 | $76,63 | 2,41M |
| 2026-06-25 | $76,42 | +%1,61 | $74,24 | $76,51 | $74,24 | 1,06M |
| 2026-06-24 | $75,21 | +%2,99 | $76,00 | $76,71 | $75,11 | 1,52M |
| 2026-06-23 | $73,03 | +%2,92 | $71,89 | $73,15 | $71,80 | 392,10K |
| 2026-06-22 | $70,96 | +%0,20 | $70,70 | $71,50 | $70,17 | 470,60K |
| 2026-06-18 | $70,82 | +%0,37 | $70,80 | $71,17 | $70,13 | 582,80K |
| 2026-06-17 | $70,56 | -%1,48 | $70,99 | $71,67 | $69,90 | 249,80K |
| 2026-06-16 | $71,62 | +%1,30 | $71,40 | $71,82 | $70,58 | 235,90K |
| 2026-06-15 | $70,70 | -%1,94 | $71,60 | $72,03 | $70,25 | 334,10K |
| 2026-06-12 | $72,10 | +%0,19 | $71,85 | $72,77 | $71,53 | 250,50K |
| 2026-06-11 | $71,96 | -%1,06 | $72,89 | $73,42 | $71,76 | 429,10K |
| 2026-06-10 | $72,73 | +%1,81 | $72,09 | $73,60 | $71,70 | 396,60K |
| 2026-06-09 | $71,44 | +%2,90 | $70,00 | $71,96 | $69,50 | 418,90K |
| 2026-06-08 | $69,43 | -%1,42 | $70,11 | $70,47 | $68,77 | 467,00K |
| 2026-06-05 | $70,43 | +%3,09 | $68,47 | $71,18 | $68,47 | 399,90K |
| 2026-06-04 | $68,32 | -%1,75 | $70,52 | $71,00 | $67,94 | 454,30K |
| 2026-06-03 | $69,54 | -%2,21 | $71,04 | $71,42 | $69,51 | 431,50K |
| 2026-06-02 | $71,11 | -%0,91 | $71,72 | $72,25 | $71,10 | 432,20K |
| 2026-06-01 | $71,76 | -%2,09 | $72,69 | $73,03 | $71,13 | 440,40K |
| 2026-05-29 | $73,29 | -%2,70 | $75,10 | $75,11 | $73,25 | 561,50K |
| 2026-05-28 | $75,32 | +%0,52 | $74,75 | $75,73 | $74,43 | 887,40K |
| 2026-05-27 | $74,93 | -%1,68 | $75,94 | $76,45 | $74,70 | 544,50K |
| 2026-05-26 | $76,21 | -%0,27 | $76,45 | $76,99 | $75,75 | 426,20K |