XNYS
Datos históricos de National Health Investors, Inc.
National Health Investors, Inc. · NHI
$64.38
▼ -0.47 (-0.73%)
Última operación · 10/10/2026, 17:20:56 UTC
- Variación en el periodo
- −11.94%
- Máximo
- US$91.38
- 17 de febrero de 2026
- Mínimo
- US$63.51
- 8 de octubre de 2026
- Volumen medio diario
- 0.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 64.90 | 65.28 | 64.65 | 64.85 | +0.42% | 167,541.141 |
| 8 oct 2026 | 63.83 | 64.86 | 63.51 | 64.58 | +0.97% | 401,099.344 |
| 7 oct 2026 | 65.70 | 65.71 | 63.87 | 63.96 | −2.41% | 382,610.611 |
| 6 oct 2026 | 65.15 | 65.60 | 64.51 | 65.54 | +0.80% | 432,483.473 |
| 5 oct 2026 | 65.54 | 65.86 | 64.95 | 65.02 | −1.07% | 536,374.167 |
| 2 oct 2026 | 65.38 | 66.32 | 65.08 | 65.72 | +0.98% | 443,461.109 |
| 1 oct 2026 | 65.34 | 65.38 | 64.56 | 65.08 | −0.84% | 478,336.942 |
| 30 sep 2026 | 66.18 | 66.44 | 65.51 | 65.63 | −1.55% | 432,846.434 |
| 29 sep 2026 | 66.51 | 67.39 | 66.50 | 66.66 | −0.27% | 501,542.583 |
| 28 sep 2026 | 67.01 | 67.53 | 66.59 | 66.84 | −0.12% | 269,407.962 |
| 25 sep 2026 | 67.40 | 67.40 | 66.53 | 66.92 | −0.36% | 282,044.015 |
| 24 sep 2026 | 67.50 | 68.46 | 66.99 | 67.16 | −0.06% | 318,040.363 |
| 23 sep 2026 | 67.25 | 67.53 | 66.55 | 67.20 | −0.31% | 447,920.261 |
| 22 sep 2026 | 67.82 | 68.48 | 67.20 | 67.41 | −0.68% | 352,206.641 |
| 21 sep 2026 | 67.50 | 68.71 | 67.50 | 67.87 | +0.10% | 437,493.994 |
| 18 sep 2026 | 68.57 | 68.90 | 67.36 | 67.80 | −2.07% | 707,311.682 |
| 17 sep 2026 | 68.16 | 70.00 | 68.00 | 69.23 | +1.57% | 756,445.245 |
| 16 sep 2026 | 68.75 | 69.87 | 67.98 | 68.16 | −1.65% | 389,554.788 |
| 15 sep 2026 | 70.63 | 70.84 | 69.25 | 69.30 | −1.52% | 293,072.91 |
| 14 sep 2026 | 71.00 | 71.55 | 70.26 | 70.37 | +0.07% | 297,273.632 |
| 11 sep 2026 | 70.42 | 70.86 | 70.10 | 70.32 | +0.16% | 334,253.416 |
| 10 sep 2026 | 70.82 | 71.06 | 69.95 | 70.21 | +0.03% | 370,875.421 |
| 9 sep 2026 | 71.77 | 71.77 | 69.73 | 70.19 | −1.72% | 586,661.49 |
| 8 sep 2026 | 70.82 | 71.50 | 70.76 | 71.42 | +0.76% | 338,873.776 |
| 4 sep 2026 | 71.86 | 72.05 | 70.78 | 70.88 | −1.43% | 193,870.9 |
| 3 sep 2026 | 71.70 | 72.07 | 71.17 | 71.91 | +0.56% | 274,478.54 |
| 2 sep 2026 | 72.58 | 72.58 | 70.80 | 71.51 | −1.05% | 343,432.342 |
| 1 sep 2026 | 71.00 | 72.74 | 71.00 | 72.27 | +1.63% | 336,174.329 |
| 31 ago 2026 | 71.56 | 71.72 | 71.08 | 71.11 | −1.28% | 308,100.256 |
| 28 ago 2026 | 72.46 | 73.01 | 71.83 | 72.03 | −0.73% | 206,733.95 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.