Stockscreener 앱 받기
75.04
0.90%
-0.68
National Health Investors Inc 주식 (NHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $75.98 | $74.65 | $1.33 | 194,922.0 | -0.90% |
| 2025-10-07 | $77.34 | $75.40 | $1.94 | 242,437.0 | -1.93% |
| 2025-10-06 | $78.75 | $76.91 | $1.84 | 193,430.0 | -1.63% |
| 2025-10-03 | $79.45 | $78.25 | $1.20 | 115,467.0 | -0.15% |
| 2025-10-02 | $79.65 | $77.86 | $1.80 | 200,420.0 | -1.52% |
| 2025-10-01 | $80.35 | $79.21 | $1.14 | 182,650.0 | +0.40% |
| 2025-09-30 | $79.64 | $77.52 | $2.12 | 251,013.0 | +1.16% |
| 2025-09-29 | $79.59 | $78.01 | $1.58 | 321,930.0 | -1.58% |
| 2025-09-26 | $80.47 | $79.42 | $1.05 | 234,389.0 | +0.18% |
| 2025-09-25 | $80.56 | $79.47 | $1.09 | 172,953.0 | +0.30% |
| 2025-09-24 | $80.21 | $79.32 | $0.89 | 154,047.0 | -0.74% |
| 2025-09-23 | $80.22 | $78.16 | $2.06 | 207,401.0 | +2.27% |
| 2025-09-22 | $78.50 | $77.19 | $1.31 | 205,842.0 | -0.29% |
| 2025-09-19 | $79.67 | $77.75 | $1.92 | 379,655.0 | -0.91% |
| 2025-09-18 | $79.82 | $77.73 | $2.08 | 196,841.0 | +1.24% |
| 2025-09-17 | $79.20 | $77.70 | $1.50 | 188,868.0 | +0.64% |
| 2025-09-16 | $79.20 | $77.22 | $1.98 | 198,017.0 | -1.41% |
| 2025-09-15 | $79.10 | $78.00 | $1.10 | 155,186.0 | +0.74% |
| 2025-09-12 | $79.19 | $78.00 | $1.19 | 307,192.0 | -1.02% |
| 2025-09-11 | $79.20 | $77.53 | $1.67 | 201,630.0 | +1.35% |
| 2025-09-10 | $78.38 | $77.66 | $0.72 | 129,908.0 | -0.55% |
| 2025-09-09 | $78.66 | $77.75 | $0.905 | 184,160.0 | -0.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $80.35 | $74.65 | $5.70 | 1,324,248.0 | -5.61% |
| 2025-09 | $80.56 | $76.71 | $3.85 | 4,404,247.0 | +1.55% |
| 2025-08 | $78.40 | $69.67 | $8.73 | 4,623,963.0 | +12.07% |
| 2025-07 | $72.39 | $69.18 | $3.21 | 5,208,578.0 | -0.37% |
| 2025-06 | $73.15 | $68.80 | $4.35 | 6,834,509.0 | -3.30% |
| 2025-05 | $78.69 | $71.60 | $7.09 | 5,337,422.0 | -4.18% |
| 2025-04 | $77.16 | $66.41 | $10.75 | 4,696,278.0 | +2.45% |
| 2025-03 | $76.58 | $71.21 | $5.38 | 4,955,251.0 | +3.06% |
| 2025-02 | $73.50 | $65.22 | $8.28 | 3,937,530.0 | +5.23% |
| 2025-01 | $71.43 | $65.13 | $6.30 | 3,636,219.0 | -1.72% |
National Health Investors Inc 주식 (NHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.65 | $68.00 | $8.65 | 4,752,679.0 | -10.08% |
| 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% |
1.00%
자본화:
|
볼륨(24시간):