NYSE - Delayed Quote • USD
National Health Investors, Inc. (NHI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:23 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 60.45 | 61.69 | 60.45 | 61.52 | 61.52 | 213,400 |
Apr 18, 2024 | 59.99 | 60.62 | 59.58 | 60.44 | 60.44 | 167,900 |
Apr 17, 2024 | 59.08 | 60.10 | 58.71 | 59.55 | 59.55 | 226,100 |
Apr 16, 2024 | 58.58 | 58.93 | 58.00 | 58.81 | 58.81 | 116,200 |
Apr 15, 2024 | 58.62 | 59.09 | 57.95 | 59.05 | 59.05 | 125,800 |
Apr 12, 2024 | 58.65 | 58.94 | 58.15 | 58.42 | 58.42 | 88,600 |
Apr 11, 2024 | 58.77 | 59.07 | 58.39 | 58.90 | 58.90 | 124,900 |
Apr 10, 2024 | 59.87 | 60.22 | 57.80 | 58.35 | 58.35 | 174,800 |
Apr 9, 2024 | 61.06 | 61.29 | 60.60 | 60.99 | 60.99 | 188,200 |
Apr 8, 2024 | 60.35 | 61.26 | 60.03 | 61.01 | 61.01 | 117,800 |
Apr 5, 2024 | 59.34 | 60.22 | 59.29 | 60.14 | 60.14 | 158,300 |
Apr 4, 2024 | 60.56 | 60.76 | 59.14 | 59.31 | 59.31 | 145,100 |
Apr 3, 2024 | 60.23 | 60.69 | 59.56 | 59.89 | 59.89 | 403,300 |
Apr 2, 2024 | 61.08 | 61.45 | 60.16 | 60.33 | 60.33 | 119,900 |
Apr 1, 2024 | 62.87 | 62.87 | 61.60 | 61.75 | 61.75 | 102,800 |
Mar 28, 2024 | 62.00 | 62.93 | 61.98 | 62.83 | 62.83 | 199,600 |
Mar 27, 2024 | 0.90 Dividend | |||||
Mar 27, 2024 | 61.25 | 61.99 | 61.02 | 61.82 | 61.82 | 134,500 |
Mar 26, 2024 | 61.81 | 62.14 | 61.46 | 61.57 | 60.67 | 154,800 |
Mar 25, 2024 | 61.55 | 62.03 | 61.51 | 61.62 | 60.72 | 80,800 |
Mar 22, 2024 | 62.30 | 62.30 | 61.23 | 61.30 | 60.40 | 99,400 |
Mar 21, 2024 | 61.32 | 62.12 | 61.12 | 62.05 | 61.14 | 134,000 |
Mar 20, 2024 | 60.93 | 61.30 | 60.29 | 61.01 | 60.12 | 139,400 |
Mar 19, 2024 | 60.72 | 61.46 | 60.42 | 61.33 | 60.43 | 146,000 |
Mar 18, 2024 | 60.06 | 60.93 | 59.69 | 60.59 | 59.70 | 153,900 |
Mar 15, 2024 | 58.82 | 60.18 | 58.82 | 60.10 | 59.22 | 373,400 |
Mar 14, 2024 | 59.42 | 59.91 | 58.94 | 59.45 | 58.58 | 168,900 |
Mar 13, 2024 | 59.29 | 60.40 | 59.29 | 59.90 | 59.02 | 292,100 |
Mar 12, 2024 | 59.87 | 59.87 | 59.10 | 59.56 | 58.69 | 199,900 |
Mar 11, 2024 | 58.74 | 59.26 | 58.35 | 59.00 | 58.14 | 110,700 |
Mar 8, 2024 | 58.70 | 58.99 | 58.47 | 58.65 | 57.79 | 122,900 |
Mar 7, 2024 | 58.70 | 58.70 | 57.88 | 58.33 | 57.48 | 153,800 |
Mar 6, 2024 | 58.09 | 58.70 | 57.76 | 58.26 | 57.41 | 128,500 |
Mar 5, 2024 | 58.34 | 58.66 | 57.56 | 57.80 | 56.96 | 134,600 |
Mar 4, 2024 | 57.50 | 58.72 | 57.50 | 58.62 | 57.76 | 125,900 |
Mar 1, 2024 | 57.29 | 58.07 | 56.70 | 57.70 | 56.86 | 303,400 |
Feb 29, 2024 | 59.20 | 59.49 | 57.37 | 57.47 | 56.63 | 582,900 |
Feb 28, 2024 | 58.71 | 59.82 | 58.42 | 58.48 | 57.63 | 287,000 |
Feb 27, 2024 | 58.55 | 59.18 | 58.18 | 58.85 | 57.99 | 285,900 |
Feb 26, 2024 | 59.36 | 59.68 | 58.06 | 58.15 | 57.30 | 242,400 |
Feb 23, 2024 | 57.80 | 58.07 | 57.16 | 57.76 | 56.92 | 177,300 |
Feb 22, 2024 | 56.49 | 57.61 | 55.99 | 57.59 | 56.75 | 258,200 |
Feb 21, 2024 | 53.50 | 57.00 | 51.96 | 56.76 | 55.93 | 435,600 |
Feb 20, 2024 | 52.53 | 53.81 | 52.10 | 53.24 | 52.46 | 223,900 |
Feb 16, 2024 | 53.04 | 53.56 | 52.68 | 53.26 | 52.48 | 216,100 |
Feb 15, 2024 | 53.01 | 53.70 | 53.01 | 53.64 | 52.86 | 118,300 |
Feb 14, 2024 | 52.88 | 53.48 | 52.52 | 52.80 | 52.03 | 168,500 |
Feb 13, 2024 | 52.33 | 52.99 | 51.91 | 52.41 | 51.64 | 202,400 |
Feb 12, 2024 | 53.39 | 54.11 | 53.37 | 53.70 | 52.92 | 137,300 |
Feb 9, 2024 | 52.68 | 53.51 | 52.39 | 53.33 | 52.55 | 149,500 |
Feb 8, 2024 | 51.70 | 52.81 | 51.70 | 52.76 | 51.99 | 111,700 |
Feb 7, 2024 | 51.91 | 52.15 | 51.59 | 51.62 | 50.87 | 116,800 |
Feb 6, 2024 | 52.00 | 52.74 | 51.90 | 51.91 | 51.15 | 120,200 |
Feb 5, 2024 | 52.38 | 52.84 | 51.96 | 52.15 | 51.39 | 207,700 |
Feb 2, 2024 | 52.67 | 53.29 | 51.75 | 53.11 | 52.33 | 193,400 |
Feb 1, 2024 | 53.06 | 53.61 | 52.85 | 53.58 | 52.80 | 149,700 |
Jan 31, 2024 | 54.96 | 55.00 | 53.13 | 53.18 | 52.40 | 255,300 |
Jan 30, 2024 | 54.60 | 54.72 | 53.69 | 54.71 | 53.91 | 188,700 |
Jan 29, 2024 | 54.57 | 54.98 | 54.13 | 54.19 | 53.40 | 224,900 |
Jan 26, 2024 | 54.35 | 55.00 | 54.16 | 54.57 | 53.77 | 124,100 |
Jan 25, 2024 | 54.69 | 54.70 | 53.86 | 54.03 | 53.24 | 124,300 |
Jan 24, 2024 | 55.81 | 55.81 | 53.95 | 53.96 | 53.17 | 107,800 |
Jan 23, 2024 | 56.21 | 56.21 | 54.89 | 55.20 | 54.39 | 141,300 |
Jan 22, 2024 | 55.17 | 55.94 | 54.68 | 55.72 | 54.91 | 180,800 |
Jan 19, 2024 | 54.46 | 55.11 | 53.98 | 55.00 | 54.20 | 188,400 |
Jan 18, 2024 | 54.80 | 54.80 | 53.97 | 54.16 | 53.37 | 130,900 |
Jan 17, 2024 | 55.19 | 55.85 | 54.22 | 54.82 | 54.02 | 92,200 |
Jan 16, 2024 | 56.33 | 56.54 | 55.81 | 55.81 | 54.99 | 112,300 |
Jan 12, 2024 | 56.15 | 56.68 | 55.97 | 56.59 | 55.76 | 80,800 |
Jan 11, 2024 | 54.65 | 55.69 | 54.50 | 55.43 | 54.62 | 115,400 |
Jan 10, 2024 | 53.93 | 54.86 | 53.66 | 54.86 | 54.06 | 123,100 |
Jan 9, 2024 | 53.18 | 53.92 | 52.99 | 53.86 | 53.07 | 135,800 |
Jan 8, 2024 | 53.06 | 53.80 | 53.06 | 53.74 | 52.95 | 103,000 |
Jan 5, 2024 | 53.36 | 53.98 | 52.96 | 53.06 | 52.28 | 132,400 |
Jan 4, 2024 | 54.76 | 54.82 | 53.80 | 53.86 | 53.07 | 121,200 |
Jan 3, 2024 | 55.57 | 55.57 | 54.23 | 54.40 | 53.60 | 211,100 |
Jan 2, 2024 | 55.65 | 56.39 | 55.40 | 55.67 | 54.86 | 102,400 |
Dec 29, 2023 | 56.50 | 56.73 | 55.76 | 55.85 | 55.03 | 168,000 |
Dec 28, 2023 | 0.90 Dividend | |||||
Dec 28, 2023 | 56.59 | 56.88 | 55.92 | 56.70 | 55.87 | 134,800 |
Dec 27, 2023 | 57.14 | 57.51 | 57.09 | 57.44 | 55.71 | 121,900 |
Dec 26, 2023 | 56.86 | 57.28 | 56.84 | 56.94 | 55.23 | 74,900 |
Dec 22, 2023 | 57.22 | 57.54 | 56.74 | 56.86 | 55.15 | 105,000 |
Dec 21, 2023 | 57.44 | 57.81 | 56.70 | 56.92 | 55.21 | 137,800 |
Dec 20, 2023 | 57.20 | 58.34 | 56.92 | 56.94 | 55.23 | 251,000 |
Dec 19, 2023 | 56.54 | 57.54 | 56.24 | 57.31 | 55.59 | 273,300 |
Dec 18, 2023 | 56.46 | 56.67 | 55.97 | 56.29 | 54.60 | 186,700 |
Dec 15, 2023 | 57.06 | 57.46 | 55.94 | 56.21 | 54.52 | 509,500 |
Dec 14, 2023 | 57.55 | 58.40 | 56.80 | 57.25 | 55.53 | 267,200 |
Dec 13, 2023 | 55.14 | 57.55 | 54.79 | 56.81 | 55.10 | 320,200 |
Dec 12, 2023 | 55.20 | 55.60 | 55.00 | 55.01 | 53.36 | 96,400 |
Dec 11, 2023 | 55.02 | 55.74 | 54.86 | 55.25 | 53.59 | 134,000 |
Dec 8, 2023 | 55.03 | 55.50 | 54.91 | 55.01 | 53.36 | 102,700 |
Dec 7, 2023 | 55.18 | 55.74 | 55.05 | 55.24 | 53.58 | 181,500 |
Dec 6, 2023 | 56.10 | 56.70 | 55.23 | 55.27 | 53.61 | 137,900 |
Dec 5, 2023 | 55.92 | 56.17 | 55.52 | 55.86 | 54.18 | 103,700 |
Dec 4, 2023 | 55.71 | 56.00 | 55.51 | 55.90 | 54.22 | 108,000 |
Dec 1, 2023 | 54.37 | 55.97 | 54.37 | 55.82 | 54.14 | 178,700 |
Nov 30, 2023 | 54.54 | 54.78 | 53.98 | 54.26 | 52.63 | 227,000 |
Nov 29, 2023 | 54.70 | 55.14 | 54.40 | 54.48 | 52.84 | 97,900 |
Nov 28, 2023 | 53.85 | 54.71 | 53.70 | 54.46 | 52.82 | 90,600 |
Nov 27, 2023 | 54.04 | 54.41 | 53.86 | 54.12 | 52.49 | 117,400 |
Nov 24, 2023 | 53.80 | 54.58 | 53.73 | 54.30 | 52.67 | 48,600 |
Nov 22, 2023 | 54.12 | 54.14 | 53.49 | 53.78 | 52.16 | 69,700 |
Nov 21, 2023 | 53.67 | 53.84 | 53.28 | 53.60 | 51.99 | 75,400 |
Nov 20, 2023 | 53.44 | 54.15 | 53.18 | 53.95 | 52.33 | 93,800 |
Nov 17, 2023 | 53.56 | 53.97 | 52.85 | 53.67 | 52.06 | 224,800 |
Nov 16, 2023 | 53.58 | 53.58 | 52.98 | 53.11 | 51.51 | 127,700 |
Nov 15, 2023 | 53.56 | 54.06 | 52.91 | 53.36 | 51.76 | 153,300 |
Nov 14, 2023 | 52.30 | 53.86 | 52.30 | 53.73 | 52.12 | 174,800 |
Nov 13, 2023 | 50.58 | 51.32 | 50.57 | 51.27 | 49.73 | 70,100 |
Nov 10, 2023 | 50.48 | 50.93 | 50.12 | 50.84 | 49.31 | 109,200 |
Nov 9, 2023 | 51.63 | 51.63 | 50.22 | 50.29 | 48.78 | 96,400 |
Nov 8, 2023 | 50.22 | 51.67 | 49.25 | 51.47 | 49.92 | 216,800 |
Nov 7, 2023 | 50.92 | 51.02 | 50.06 | 50.37 | 48.86 | 174,000 |
Nov 6, 2023 | 51.15 | 51.34 | 50.75 | 51.22 | 49.68 | 127,200 |
Nov 3, 2023 | 52.28 | 52.68 | 51.00 | 51.44 | 49.89 | 178,000 |
Nov 2, 2023 | 50.87 | 51.67 | 50.74 | 51.40 | 49.86 | 140,800 |
Nov 1, 2023 | 50.17 | 50.43 | 49.74 | 50.23 | 48.72 | 110,100 |
Oct 31, 2023 | 49.92 | 50.05 | 49.48 | 50.04 | 48.54 | 132,000 |
Oct 30, 2023 | 49.88 | 50.02 | 48.97 | 49.61 | 48.12 | 120,500 |
Oct 27, 2023 | 50.49 | 50.49 | 49.08 | 49.40 | 47.92 | 76,200 |
Oct 26, 2023 | 50.52 | 50.97 | 50.07 | 50.38 | 48.87 | 136,500 |
Oct 25, 2023 | 50.28 | 50.78 | 50.08 | 50.15 | 48.64 | 210,600 |
Oct 24, 2023 | 48.80 | 50.66 | 48.80 | 50.65 | 49.13 | 433,200 |
Oct 23, 2023 | 48.75 | 49.31 | 48.51 | 48.61 | 47.15 | 135,600 |
Oct 20, 2023 | 49.33 | 49.59 | 48.96 | 49.06 | 47.59 | 229,800 |
Oct 19, 2023 | 49.33 | 50.01 | 49.10 | 49.11 | 47.63 | 182,600 |
Oct 18, 2023 | 50.05 | 50.13 | 49.41 | 49.66 | 48.17 | 153,300 |
Oct 17, 2023 | 49.57 | 50.69 | 49.57 | 50.49 | 48.97 | 218,300 |
Oct 16, 2023 | 50.01 | 50.15 | 49.53 | 49.83 | 48.33 | 162,700 |
Oct 13, 2023 | 49.94 | 50.13 | 49.67 | 49.68 | 48.19 | 159,100 |
Oct 12, 2023 | 50.79 | 51.24 | 49.75 | 49.94 | 48.44 | 209,100 |
Oct 11, 2023 | 50.56 | 51.10 | 50.05 | 50.84 | 49.31 | 191,300 |
Oct 10, 2023 | 51.14 | 51.51 | 50.27 | 50.33 | 48.82 | 287,100 |
Oct 9, 2023 | 51.24 | 51.96 | 50.84 | 50.97 | 49.44 | 412,000 |
Oct 6, 2023 | 51.82 | 52.24 | 51.16 | 51.37 | 49.83 | 156,600 |
Oct 5, 2023 | 51.67 | 52.49 | 51.67 | 52.07 | 50.50 | 170,200 |
Oct 4, 2023 | 50.76 | 52.01 | 50.50 | 51.88 | 50.32 | 134,000 |
Oct 3, 2023 | 50.48 | 50.79 | 50.08 | 50.60 | 49.08 | 123,400 |
Oct 2, 2023 | 51.07 | 52.12 | 50.45 | 51.06 | 49.53 | 221,300 |
Sep 29, 2023 | 51.45 | 51.67 | 50.91 | 51.36 | 49.82 | 190,700 |
Sep 28, 2023 | 0.90 Dividend | |||||
Sep 28, 2023 | 49.75 | 51.42 | 49.75 | 51.06 | 49.53 | 138,000 |
Sep 27, 2023 | 51.40 | 51.58 | 50.84 | 50.89 | 48.49 | 199,800 |
Sep 26, 2023 | 51.83 | 51.99 | 51.10 | 51.15 | 48.74 | 133,700 |
Sep 25, 2023 | 51.32 | 52.36 | 50.87 | 52.11 | 49.65 | 181,600 |
Sep 22, 2023 | 50.78 | 51.68 | 50.75 | 51.32 | 48.90 | 148,700 |
Sep 21, 2023 | 50.56 | 51.03 | 50.41 | 50.82 | 48.42 | 104,900 |
Sep 20, 2023 | 50.74 | 51.45 | 50.68 | 50.70 | 48.31 | 106,500 |
Sep 19, 2023 | 50.50 | 50.79 | 50.31 | 50.58 | 48.19 | 76,000 |
Sep 18, 2023 | 50.85 | 51.13 | 50.38 | 50.41 | 48.03 | 77,200 |
Sep 15, 2023 | 50.59 | 51.01 | 50.14 | 50.91 | 48.51 | 422,400 |
Sep 14, 2023 | 50.50 | 51.28 | 50.26 | 50.82 | 48.42 | 87,700 |
Sep 13, 2023 | 51.01 | 51.01 | 50.00 | 50.09 | 47.73 | 132,800 |
Sep 12, 2023 | 50.73 | 51.06 | 50.41 | 50.75 | 48.35 | 81,300 |
Sep 11, 2023 | 50.71 | 50.83 | 50.26 | 50.77 | 48.37 | 81,700 |
Sep 8, 2023 | 50.46 | 50.82 | 50.26 | 50.54 | 48.15 | 90,700 |
Sep 7, 2023 | 50.69 | 50.87 | 50.34 | 50.45 | 48.07 | 121,800 |
Sep 6, 2023 | 50.73 | 51.00 | 50.15 | 50.65 | 48.26 | 97,700 |
Sep 5, 2023 | 51.31 | 51.42 | 50.36 | 50.61 | 48.22 | 133,400 |
Sep 1, 2023 | 51.54 | 52.05 | 51.38 | 51.77 | 49.33 | 113,300 |
Aug 31, 2023 | 51.54 | 51.60 | 51.06 | 51.13 | 48.72 | 139,000 |
Aug 30, 2023 | 51.08 | 51.58 | 51.01 | 51.57 | 49.14 | 88,900 |
Aug 29, 2023 | 50.81 | 51.13 | 50.43 | 51.00 | 48.59 | 78,800 |
Aug 28, 2023 | 50.31 | 51.00 | 50.31 | 50.66 | 48.27 | 77,500 |
Aug 25, 2023 | 50.40 | 50.78 | 50.17 | 50.25 | 47.88 | 78,800 |
Aug 24, 2023 | 50.69 | 51.48 | 50.21 | 50.26 | 47.89 | 106,500 |
Aug 23, 2023 | 50.00 | 50.95 | 50.00 | 50.70 | 48.31 | 111,400 |
Aug 22, 2023 | 49.73 | 50.10 | 49.53 | 49.81 | 47.46 | 78,300 |
Aug 21, 2023 | 49.95 | 50.15 | 49.65 | 49.69 | 47.34 | 150,500 |
Aug 18, 2023 | 49.58 | 50.38 | 49.56 | 50.06 | 47.70 | 134,100 |
Aug 17, 2023 | 50.50 | 50.72 | 49.92 | 49.93 | 47.57 | 220,200 |
Aug 16, 2023 | 51.29 | 51.41 | 50.52 | 50.56 | 48.17 | 119,600 |
Aug 15, 2023 | 51.26 | 51.66 | 51.02 | 51.21 | 48.79 | 150,100 |
Aug 14, 2023 | 51.89 | 51.95 | 51.15 | 51.70 | 49.26 | 167,300 |
Aug 11, 2023 | 51.30 | 51.96 | 51.30 | 51.96 | 49.51 | 148,300 |
Aug 10, 2023 | 51.64 | 52.36 | 51.08 | 51.31 | 48.89 | 151,600 |
Aug 9, 2023 | 54.50 | 54.50 | 50.61 | 51.49 | 49.06 | 312,100 |
Aug 8, 2023 | 55.31 | 55.38 | 54.76 | 55.00 | 52.40 | 213,600 |
Aug 7, 2023 | 54.81 | 55.84 | 54.80 | 55.69 | 53.06 | 125,200 |
Aug 4, 2023 | 54.91 | 55.96 | 54.63 | 54.65 | 52.07 | 133,800 |
Aug 3, 2023 | 54.67 | 55.13 | 54.22 | 54.99 | 52.39 | 68,000 |
Aug 2, 2023 | 54.57 | 55.18 | 54.30 | 54.87 | 52.28 | 98,000 |
Aug 1, 2023 | 54.93 | 55.08 | 54.44 | 54.85 | 52.26 | 117,700 |
Jul 31, 2023 | 54.96 | 55.32 | 54.63 | 54.91 | 52.32 | 127,500 |
Jul 28, 2023 | 55.47 | 55.83 | 55.03 | 55.03 | 52.43 | 137,100 |
Jul 27, 2023 | 55.95 | 56.06 | 55.10 | 55.34 | 52.73 | 124,300 |
Jul 26, 2023 | 55.60 | 56.31 | 55.60 | 56.02 | 53.38 | 89,200 |
Jul 25, 2023 | 55.90 | 56.45 | 55.62 | 55.92 | 53.28 | 131,400 |
Jul 24, 2023 | 55.89 | 56.30 | 55.73 | 56.18 | 53.53 | 96,000 |
Jul 21, 2023 | 56.01 | 56.01 | 55.42 | 55.89 | 53.25 | 146,100 |
Jul 20, 2023 | 54.88 | 55.85 | 54.33 | 55.81 | 53.18 | 129,600 |
Jul 19, 2023 | 54.35 | 55.20 | 54.29 | 54.86 | 52.27 | 178,100 |
Jul 18, 2023 | 53.90 | 54.18 | 53.52 | 53.99 | 51.44 | 121,700 |
Jul 17, 2023 | 53.62 | 53.96 | 53.11 | 53.80 | 51.26 | 142,000 |
Jul 14, 2023 | 53.59 | 53.96 | 53.16 | 53.77 | 51.23 | 188,500 |
Jul 13, 2023 | 53.62 | 54.04 | 53.61 | 53.78 | 51.24 | 75,800 |
Jul 12, 2023 | 53.83 | 54.39 | 53.59 | 53.61 | 51.08 | 151,300 |
Jul 11, 2023 | 52.34 | 53.42 | 52.28 | 53.31 | 50.79 | 163,700 |
Jul 10, 2023 | 52.06 | 52.44 | 51.66 | 52.32 | 49.85 | 147,900 |
Jul 7, 2023 | 51.82 | 52.88 | 51.82 | 52.25 | 49.78 | 160,500 |
Jul 6, 2023 | 52.09 | 52.27 | 51.10 | 52.14 | 49.68 | 155,400 |
Jul 5, 2023 | 52.68 | 53.59 | 52.46 | 52.70 | 50.21 | 172,600 |
Jul 3, 2023 | 52.42 | 53.17 | 52.22 | 52.89 | 50.39 | 75,900 |
Jun 30, 2023 | 52.66 | 52.76 | 51.34 | 52.42 | 49.95 | 361,200 |
Jun 29, 2023 | 0.90 Dividend | |||||
Jun 29, 2023 | 51.54 | 52.45 | 51.49 | 52.38 | 49.91 | 121,900 |
Jun 28, 2023 | 52.66 | 52.88 | 52.14 | 52.59 | 49.25 | 187,200 |
Jun 27, 2023 | 52.54 | 53.12 | 52.29 | 52.86 | 49.50 | 147,400 |
Jun 26, 2023 | 51.37 | 52.54 | 51.37 | 52.32 | 49.00 | 146,900 |
Jun 23, 2023 | 51.84 | 52.15 | 50.89 | 51.34 | 48.08 | 473,600 |
Jun 22, 2023 | 53.16 | 53.25 | 51.66 | 52.29 | 48.97 | 154,400 |
Jun 21, 2023 | 53.22 | 53.33 | 52.36 | 53.01 | 49.64 | 159,000 |
Jun 20, 2023 | 53.88 | 53.88 | 52.67 | 53.42 | 50.03 | 118,300 |
Jun 16, 2023 | 54.99 | 55.19 | 53.83 | 54.09 | 50.65 | 395,300 |
Jun 15, 2023 | 53.96 | 54.71 | 53.33 | 54.64 | 51.17 | 262,600 |
Jun 14, 2023 | 53.06 | 54.64 | 53.06 | 53.84 | 50.42 | 349,900 |
Jun 13, 2023 | 52.54 | 53.33 | 52.54 | 53.02 | 49.65 | 170,800 |
Jun 12, 2023 | 52.89 | 53.28 | 52.21 | 52.71 | 49.36 | 213,300 |
Jun 9, 2023 | 53.54 | 53.54 | 52.68 | 52.78 | 49.43 | 158,300 |
Jun 8, 2023 | 54.66 | 54.66 | 53.38 | 53.50 | 50.10 | 191,600 |
Jun 7, 2023 | 53.76 | 55.10 | 53.76 | 54.93 | 51.44 | 196,300 |
Jun 6, 2023 | 52.81 | 54.03 | 52.68 | 53.43 | 50.04 | 163,500 |
Jun 5, 2023 | 53.51 | 54.03 | 52.67 | 52.77 | 49.42 | 209,600 |
Jun 2, 2023 | 53.02 | 53.89 | 52.91 | 53.74 | 50.33 | 196,400 |
Jun 1, 2023 | 52.24 | 53.22 | 51.95 | 52.43 | 49.10 | 150,100 |
May 31, 2023 | 51.71 | 52.40 | 51.63 | 52.11 | 48.80 | 383,800 |
May 30, 2023 | 51.84 | 52.32 | 51.60 | 51.84 | 48.55 | 152,200 |
May 26, 2023 | 51.05 | 51.71 | 50.43 | 51.61 | 48.33 | 186,900 |
May 25, 2023 | 51.30 | 51.30 | 50.45 | 50.96 | 47.72 | 120,100 |
May 24, 2023 | 52.10 | 52.15 | 51.50 | 51.55 | 48.28 | 117,600 |
May 23, 2023 | 51.80 | 53.12 | 51.80 | 52.29 | 48.97 | 145,700 |
May 22, 2023 | 52.50 | 53.10 | 51.89 | 51.91 | 48.61 | 174,600 |
May 19, 2023 | 53.31 | 53.31 | 51.79 | 52.50 | 49.17 | 178,200 |
May 18, 2023 | 52.92 | 53.22 | 52.55 | 52.82 | 49.47 | 113,300 |
May 17, 2023 | 52.51 | 53.41 | 52.09 | 53.36 | 49.97 | 154,000 |
May 16, 2023 | 53.17 | 53.56 | 52.14 | 52.40 | 49.07 | 156,900 |
May 15, 2023 | 53.84 | 53.86 | 53.07 | 53.20 | 49.82 | 105,200 |
May 12, 2023 | 53.40 | 53.66 | 52.89 | 53.62 | 50.21 | 158,800 |
May 11, 2023 | 52.50 | 53.45 | 52.01 | 53.45 | 50.06 | 273,400 |
May 10, 2023 | 50.24 | 53.42 | 49.85 | 53.30 | 49.91 | 580,800 |
May 9, 2023 | 49.40 | 49.59 | 48.96 | 49.26 | 46.13 | 320,800 |
May 8, 2023 | 49.13 | 49.66 | 49.00 | 49.53 | 46.38 | 329,400 |
May 5, 2023 | 49.32 | 49.68 | 48.72 | 49.30 | 46.17 | 193,100 |
May 4, 2023 | 48.47 | 48.99 | 47.54 | 48.76 | 45.66 | 188,400 |
May 3, 2023 | 48.44 | 49.80 | 48.26 | 48.79 | 45.69 | 255,500 |
May 2, 2023 | 49.23 | 49.28 | 47.75 | 48.19 | 45.13 | 176,100 |
May 1, 2023 | 49.70 | 50.31 | 49.19 | 49.36 | 46.22 | 148,800 |
Apr 28, 2023 | 50.12 | 50.40 | 49.52 | 49.77 | 46.61 | 239,100 |
Apr 27, 2023 | 48.37 | 50.11 | 48.37 | 50.06 | 46.88 | 197,500 |
Apr 26, 2023 | 48.60 | 49.00 | 47.94 | 48.43 | 45.35 | 164,000 |
Apr 25, 2023 | 49.30 | 49.41 | 48.78 | 48.88 | 45.78 | 116,600 |
Apr 24, 2023 | 50.14 | 50.24 | 49.10 | 49.50 | 46.36 | 122,500 |
Apr 21, 2023 | 49.98 | 50.28 | 49.40 | 49.99 | 46.81 | 112,900 |
Apr 20, 2023 | 49.93 | 50.18 | 49.65 | 49.87 | 46.70 | 174,100 |
Related Tickers
UHT Universal Health Realty Income Trust
33.45
+2.32%
HR Healthcare Realty Trust Incorporated
13.96
+1.23%
GMRE Global Medical REIT Inc.
8.19
+0.86%
LTC LTC Properties, Inc.
31.80
+0.98%
SBRA Sabra Health Care REIT, Inc.
13.66
+1.71%
OHI Omega Healthcare Investors, Inc.
30.42
+1.47%
CTRE CareTrust REIT, Inc.
23.69
-0.21%
VTR Ventas, Inc.
43.13
+1.15%
DOC Healthpeak Properties, Inc.
17.98
-0.17%
CHCT Community Healthcare Trust Incorporated
25.51
+1.31%