UK markets open in 1 hour 34 minutes
NIKKEI 225
27,574.43 -111.97 (-0.40%) HANG SENG
19,312.72 +497.90 (+2.65%) CRUDE OIL
72.56 +0.55 (+0.76%) GOLD FUTURES
1,797.00 -1.00 (-0.06%) DOW
33,597.92 +1.58 (+0.00%) BTC-GBP
13,787.79 -217.64 (-1.55%)
National Health Investors, Inc. (WX6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:38PM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 06 Dec 2022 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| 05 Dec 2022 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| 02 Dec 2022 | 52.50 | 53.50 | 52.00 | 53.50 | 53.50 | - |
| 01 Dec 2022 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| 30 Nov 2022 | 52.50 | 53.50 | 52.00 | 53.50 | 53.50 | - |
| 29 Nov 2022 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | - |
| 28 Nov 2022 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | - |
| 25 Nov 2022 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
| 24 Nov 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 23 Nov 2022 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | - |
| 22 Nov 2022 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | 10 |
| 21 Nov 2022 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - |
| 18 Nov 2022 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | - |
| 17 Nov 2022 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - |
| 16 Nov 2022 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | - |
| 15 Nov 2022 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | 20 |
| 14 Nov 2022 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | - |
| 11 Nov 2022 | 56.00 | 56.00 | 54.50 | 55.00 | 55.00 | - |
| 10 Nov 2022 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 11 |
| 09 Nov 2022 | 53.50 | 55.50 | 53.50 | 54.00 | 54.00 | - |
| 08 Nov 2022 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| 07 Nov 2022 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | - |
| 04 Nov 2022 | 55.00 | 56.50 | 55.00 | 55.50 | 55.50 | - |
| 03 Nov 2022 | 55.50 | 55.50 | 54.00 | 55.50 | 55.50 | - |
| 02 Nov 2022 | 55.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| 01 Nov 2022 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| 31 Oct 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 28 Oct 2022 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 53 |
| 27 Oct 2022 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - |
| 26 Oct 2022 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 25 Oct 2022 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - |
| 24 Oct 2022 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
| 21 Oct 2022 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 20 Oct 2022 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| 19 Oct 2022 | 55.00 | 55.50 | 54.50 | 55.50 | 55.50 | - |
| 18 Oct 2022 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | - |
| 17 Oct 2022 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| 14 Oct 2022 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| 13 Oct 2022 | 53.00 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| 12 Oct 2022 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
| 11 Oct 2022 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| 10 Oct 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 07 Oct 2022 | 53.00 | 53.50 | 52.00 | 52.00 | 52.00 | - |
| 06 Oct 2022 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| 05 Oct 2022 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 5 |
| 04 Oct 2022 | 56.50 | 57.50 | 56.00 | 56.00 | 56.00 | 50 |
| 03 Oct 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| 30 Sept 2022 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - |
| 29 Sept 2022 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | - |
| 29 Sept 2022 | 0.9 Dividend | |||||
| 28 Sept 2022 | 58.50 | 59.50 | 58.50 | 58.50 | 57.60 | 260 |
| 27 Sept 2022 | 58.00 | 59.50 | 58.00 | 58.50 | 57.60 | - |
| 26 Sept 2022 | 60.50 | 60.50 | 57.00 | 58.00 | 57.11 | - |
| 23 Sept 2022 | 61.50 | 61.50 | 61.00 | 61.00 | 60.06 | 92 |
| 22 Sept 2022 | 62.50 | 62.50 | 61.00 | 61.50 | 60.55 | - |
| 21 Sept 2022 | 62.50 | 64.00 | 62.50 | 62.50 | 61.54 | - |
| 20 Sept 2022 | 62.00 | 62.50 | 61.50 | 62.50 | 61.54 | - |
| 19 Sept 2022 | 62.00 | 62.50 | 61.50 | 62.50 | 61.54 | - |
| 16 Sept 2022 | 62.00 | 62.00 | 60.50 | 62.00 | 61.05 | 78 |
| 15 Sept 2022 | 62.00 | 62.50 | 62.00 | 62.00 | 61.05 | 75 |
| 14 Sept 2022 | 64.50 | 64.50 | 61.50 | 65.00 | 64.00 | - |
| 13 Sept 2022 | 65.50 | 66.00 | 64.50 | 65.50 | 64.49 | - |
| 12 Sept 2022 | 65.00 | 65.50 | 64.00 | 65.50 | 64.49 | 300 |
| 09 Sept 2022 | 64.50 | 65.50 | 64.50 | 65.50 | 64.49 | - |
| 08 Sept 2022 | 65.50 | 66.00 | 65.00 | 65.00 | 64.00 | - |
| 07 Sept 2022 | 64.50 | 65.50 | 64.50 | 65.50 | 64.49 | - |
| 06 Sept 2022 | 64.00 | 65.00 | 64.00 | 64.50 | 63.51 | - |
| 05 Sept 2022 | 64.50 | 64.50 | 64.00 | 64.00 | 63.02 | - |
| 02 Sept 2022 | 64.00 | 64.50 | 64.00 | 64.00 | 63.02 | 180 |
| 01 Sept 2022 | 65.00 | 65.00 | 64.00 | 64.50 | 63.51 | - |
| 31 Aug 2022 | 65.00 | 66.00 | 65.00 | 65.00 | 64.00 | - |
| 30 Aug 2022 | 66.00 | 66.00 | 65.50 | 65.50 | 64.49 | - |
| 29 Aug 2022 | 66.50 | 66.50 | 65.00 | 66.00 | 64.98 | - |
| 26 Aug 2022 | 67.00 | 67.00 | 66.00 | 66.00 | 64.98 | - |
| 25 Aug 2022 | 66.00 | 67.00 | 66.00 | 66.50 | 65.48 | 340 |
| 24 Aug 2022 | 65.50 | 66.50 | 65.50 | 66.00 | 64.98 | 25 |
| 23 Aug 2022 | 66.50 | 66.50 | 65.50 | 65.50 | 64.49 | - |
| 22 Aug 2022 | 65.50 | 67.00 | 65.50 | 67.00 | 65.97 | - |
| 19 Aug 2022 | 64.50 | 66.00 | 64.50 | 66.00 | 64.98 | - |
| 18 Aug 2022 | 64.00 | 65.00 | 64.00 | 64.50 | 63.51 | - |
| 17 Aug 2022 | 64.00 | 64.00 | 63.50 | 64.00 | 63.02 | - |
| 16 Aug 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 63.02 | 6 |
| 15 Aug 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 63.02 | 250 |
| 12 Aug 2022 | 62.50 | 64.00 | 62.50 | 64.00 | 63.02 | - |
| 11 Aug 2022 | 62.50 | 62.50 | 62.00 | 62.50 | 61.54 | - |
| 10 Aug 2022 | 63.00 | 63.00 | 62.00 | 62.50 | 61.54 | - |
| 09 Aug 2022 | 62.00 | 63.00 | 62.00 | 63.00 | 62.03 | 21 |
| 08 Aug 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 61.54 | - |
| 05 Aug 2022 | 62.00 | 62.00 | 61.00 | 61.50 | 60.55 | 150 |
| 04 Aug 2022 | 62.50 | 62.50 | 61.50 | 61.50 | 60.55 | - |
| 03 Aug 2022 | 63.50 | 64.00 | 62.50 | 62.50 | 61.54 | - |
| 02 Aug 2022 | 63.50 | 64.00 | 63.50 | 63.50 | 62.52 | 50 |
| 01 Aug 2022 | 63.00 | 63.50 | 62.50 | 63.50 | 62.52 | - |
| 29 Jul 2022 | 62.00 | 63.00 | 62.00 | 63.00 | 62.03 | - |
| 28 Jul 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 61.54 | - |
| 27 Jul 2022 | 61.50 | 62.00 | 61.50 | 61.50 | 60.55 | - |
| 26 Jul 2022 | 61.00 | 62.00 | 61.00 | 62.00 | 61.05 | 70 |
| 25 Jul 2022 | 60.50 | 61.50 | 60.50 | 61.50 | 60.55 | - |
| 22 Jul 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 59.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
