Stockscreener 앱 받기
80.78
1.03%
0.835
National Health Investors Inc 주식 (NHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $80.89 | $79.70 | $1.19 | 39,714.0 | +1.04% |
| 2026-07-23 | $80.77 | $79.50 | $1.27 | 346,569.0 | -0.04% |
| 2026-07-22 | $81.36 | $79.75 | $1.61 | 338,019.0 | -1.38% |
| 2026-07-21 | $81.28 | $78.97 | $2.31 | 539,668.0 | +2.32% |
| 2026-07-20 | $79.91 | $78.49 | $1.42 | 378,295.0 | -0.44% |
| 2026-07-17 | $80.77 | $78.89 | $1.88 | 414,796.0 | +0.59% |
| 2026-07-16 | $79.42 | $75.91 | $3.51 | 489,211.0 | +4.35% |
| 2026-07-15 | $76.89 | $75.29 | $1.60 | 366,162.0 | -0.37% |
| 2026-07-14 | $76.34 | $75.19 | $1.15 | 312,985.0 | +0.29% |
| 2026-07-13 | $76.36 | $75.51 | $0.85 | 469,123.0 | +0.76% |
| 2026-07-10 | $76.55 | $74.76 | $1.78 | 258,424.0 | -1.06% |
| 2026-07-09 | $76.99 | $76.08 | $0.91 | 350,956.0 | -0.69% |
| 2026-07-08 | $77.68 | $76.49 | $1.19 | 502,080.0 | -0.83% |
| 2026-07-07 | $78.37 | $76.42 | $1.95 | 455,893.0 | +1.72% |
| 2026-07-06 | $77.19 | $75.73 | $1.45 | 505,349.0 | -1.92% |
| 2026-07-02 | $77.65 | $76.11 | $1.54 | 551,488.0 | +1.23% |
| 2026-07-01 | $77.78 | $76.53 | $1.25 | 614,786.0 | +0.38% |
| 2026-06-30 | $77.75 | $75.36 | $2.39 | 907,798.0 | -1.73% |
| 2026-06-29 | $77.64 | $75.37 | $2.27 | 7,904,815.0 | +0.06% |
| 2026-06-26 | $77.98 | $76.63 | $1.35 | 2,387,657.0 | +1.48% |
| 2026-06-25 | $76.51 | $74.24 | $2.27 | 1,062,794.0 | +1.61% |
| 2026-06-24 | $76.71 | $75.11 | $1.60 | 1,520,458.0 | +2.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $81.36 | $74.76 | $6.60 | 6,933,518.0 | +5.93% |
| 2026-06 | $77.98 | $67.94 | $10.04 | 20,093,116.0 | +4.05% |
| 2026-05 | $77.93 | $72.43 | $5.50 | 9,762,105.0 | -4.71% |
| 2026-04 | $86.81 | $75.46 | $11.35 | 6,521,668.0 | -4.88% |
| 2026-03 | $88.00 | $80.44 | $7.56 | 7,741,067.0 | -3.82% |
| 2026-02 | $91.38 | $78.73 | $12.65 | 6,043,988.0 | +2.37% |
| 2026-01 | $82.34 | $74.70 | $7.64 | 3,974,511.0 | +7.53% |
National Health Investors Inc 주식 (NHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.82 | $75.85 | $3.97 | 4,631,382.0 | -2.39% |
| 2025-11 | $80.53 | $72.94 | $7.59 | 3,704,303.0 | +6.67% |
| 2025-10 | $80.35 | $71.50 | $8.85 | 4,454,830.0 | -6.28% |
| 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% |
0.31%
자본화:
|
볼륨(24시간):