Stockscreener 앱 받기
69.85
1.47%
1.01
National Health Investors Inc 주식 (NHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $70.89 | $68.00 | $2.89 | 610,206.0 | +1.47% |
| 2024-12-19 | $70.00 | $68.31 | $1.69 | 527,898.0 | -0.09% |
| 2024-12-18 | $72.69 | $68.62 | $4.07 | 343,510.0 | -4.00% |
| 2024-12-17 | $72.13 | $70.38 | $1.75 | 188,106.0 | +0.46% |
| 2024-12-16 | $73.19 | $71.25 | $1.94 | 345,036.0 | -1.81% |
| 2024-12-13 | $72.76 | $71.86 | $0.90 | 299,064.0 | +0.62% |
| 2024-12-12 | $73.75 | $72.27 | $1.48 | 147,534.0 | -0.93% |
| 2024-12-11 | $74.43 | $72.34 | $2.09 | 228,349.0 | -1.76% |
| 2024-12-10 | $74.63 | $73.37 | $1.26 | 210,076.0 | -0.07% |
| 2024-12-09 | $75.73 | $73.83 | $1.90 | 208,997.0 | -1.64% |
| 2024-12-06 | $75.63 | $74.26 | $1.37 | 174,668.0 | -0.01% |
| 2024-12-05 | $76.25 | $75.00 | $1.25 | 174,168.0 | +0.03% |
| 2024-12-04 | $76.15 | $75.03 | $1.12 | 178,933.0 | -0.51% |
| 2024-12-03 | $76.61 | $75.56 | $1.05 | 211,729.0 | -0.50% |
| 2024-12-02 | $76.65 | $75.36 | $1.29 | 209,608.0 | -0.39% |
| 2024-11-29 | $78.06 | $76.38 | $1.68 | 200,717.0 | -0.34% |
| 2024-11-27 | $78.30 | $76.65 | $1.64 | 197,178.0 | -0.75% |
| 2024-11-26 | $78.22 | $76.90 | $1.31 | 346,641.0 | +0.64% |
| 2024-11-25 | $78.48 | $76.89 | $1.59 | 436,511.0 | -0.91% |
| 2024-11-22 | $78.52 | $77.53 | $0.99 | 158,064.0 | -0.21% |
National Health Investors Inc 주식 (NHI) 연도별 가격 이력
이 심층 분석에서는 National Health Investors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 National Health Investors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
National Health Investors Inc 주식 (NHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.65 | $68.00 | $8.65 | 4,668,088.0 | -8.87% |
| 2024-11 | $82.32 | $71.58 | $10.74 | 5,597,545.0 | +0.00% |
| 2024-10 | $84.02 | $74.38 | $9.64 | 5,371,293.0 | -8.82% |
| 2024-09 | $86.13 | $79.66 | $6.47 | 4,461,381.0 | +3.23% |
| 2024-08 | $81.43 | $71.27 | $10.16 | 5,209,081.0 | +8.78% |
| 2024-07 | $76.66 | $66.69 | $9.97 | 3,247,537.0 | +10.53% |
| 2024-06 | $68.14 | $64.00 | $4.13 | 3,112,493.0 | +2.50% |
| 2024-05 | $67.45 | $63.14 | $4.31 | 3,086,146.0 | +4.79% |
| 2024-04 | $63.52 | $57.80 | $5.73 | 3,238,536.0 | +0.37% |
| 2024-03 | $62.93 | $56.70 | $6.23 | 3,355,901.0 | +9.33% |
| 2024-02 | $59.82 | $51.59 | $8.23 | 4,382,262.0 | +8.07% |
| 2024-01 | $56.68 | $52.96 | $3.72 | 2,995,616.0 | -4.78% |
National Health Investors Inc 주식 (NHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.40 | $54.37 | $4.03 | 3,592,275.0 | +2.93% |
| 2023-11 | $55.14 | $49.25 | $5.89 | 2,722,808.0 | +8.43% |
| 2023-10 | $52.48 | $48.51 | $3.98 | 4,255,331.0 | -2.57% |
| 2023-09 | $52.36 | $49.75 | $2.61 | 2,719,754.0 | +0.45% |
| 2023-08 | $55.96 | $49.53 | $6.43 | 3,045,727.0 | -6.88% |
| 2023-07 | $56.45 | $51.10 | $5.35 | 2,714,792.0 | +4.75% |
| 2023-06 | $55.19 | $50.89 | $4.30 | 4,469,196.0 | +0.59% |
| 2023-05 | $53.85 | $47.54 | $6.31 | 4,483,158.0 | +4.70% |
| 2023-04 | $51.80 | $47.94 | $3.86 | 3,955,683.0 | -3.51% |
| 2023-03 | $55.07 | $48.05 | $7.02 | 6,538,863.0 | -6.22% |
| 2023-02 | $60.17 | $53.70 | $6.47 | 6,263,974.0 | -6.51% |
| 2023-01 | $58.83 | $51.88 | $6.95 | 4,220,076.0 | +12.66% |
National Health Investors Inc 주식 (NHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $58.48 | $51.79 | $6.69 | 5,431,515.0 | -7.18% |
| 2022-11 | $57.83 | $52.27 | $5.56 | 5,174,257.0 | -0.78% |
| 2022-10 | $57.80 | $50.73 | $7.07 | 5,877,028.0 | +0.30% |
| 2022-09 | $67.12 | $53.77 | $13.35 | 6,698,044.0 | -13.71% |
| 2022-08 | $67.16 | $62.52 | $4.64 | 6,222,760.0 | +1.03% |
| 2022-07 | $65.13 | $58.72 | $6.41 | 3,315,133.0 | +6.98% |
| 2022-06 | $62.73 | $55.71 | $7.02 | 7,814,795.0 | +2.47% |
| 2022-05 | $59.80 | $50.22 | $9.58 | 5,970,275.0 | +14.79% |
| 2022-04 | $60.24 | $51.24 | $9.00 | 5,372,385.0 | -12.68% |
| 2022-03 | $61.03 | $52.28 | $8.75 | 5,747,449.0 | +10.69% |
| 2022-02 | $57.72 | $51.46 | $6.26 | 5,422,942.0 | -7.82% |
| 2022-01 | $61.72 | $55.69 | $6.03 | 6,129,616.0 | +0.63% |
1.37%
자본화:
|
볼륨(24시간):