Stockscreener 앱 받기
75.87
1.20%
-0.92
National Health Investors Inc 주식 (NHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $77.28 | $75.85 | $1.43 | 246,471.0 | -1.20% |
| 2025-12-10 | $79.14 | $76.37 | $2.77 | 321,647.0 | -2.02% |
| 2025-12-09 | $79.65 | $78.20 | $1.45 | 142,411.0 | -0.57% |
| 2025-12-08 | $79.18 | $77.74 | $1.44 | 211,447.0 | +0.52% |
| 2025-12-05 | $79.28 | $78.18 | $1.09 | 135,475.0 | -0.80% |
| 2025-12-04 | $79.82 | $78.69 | $1.13 | 183,592.0 | +0.24% |
| 2025-12-03 | $78.94 | $77.69 | $1.25 | 219,190.0 | +0.81% |
| 2025-12-02 | $78.60 | $77.57 | $1.03 | 112,097.0 | -0.05% |
| 2025-12-01 | $79.39 | $77.97 | $1.42 | 126,050.0 | -1.53% |
| 2025-11-28 | $80.08 | $79.30 | $0.785 | 83,099.0 | -0.18% |
| 2025-11-26 | $80.53 | $79.11 | $1.42 | 182,889.0 | +0.26% |
| 2025-11-25 | $80.05 | $78.36 | $1.69 | 175,154.0 | +0.81% |
| 2025-11-24 | $79.61 | $78.16 | $1.45 | 227,965.0 | -0.11% |
| 2025-11-21 | $79.45 | $77.48 | $1.97 | 235,291.0 | +0.90% |
| 2025-11-20 | $79.00 | $78.12 | $0.885 | 159,600.0 | +0.41% |
| 2025-11-19 | $79.00 | $77.72 | $1.28 | 133,266.0 | -0.59% |
| 2025-11-18 | $79.08 | $77.61 | $1.47 | 129,656.0 | +0.58% |
| 2025-11-17 | $78.70 | $77.18 | $1.52 | 177,397.0 | +0.91% |
| 2025-11-14 | $77.83 | $76.00 | $1.83 | 177,501.0 | +0.39% |
| 2025-11-13 | $77.49 | $75.60 | $1.89 | 218,586.0 | +0.93% |
| 2025-11-12 | $76.73 | $75.57 | $1.16 | 161,258.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $79.82 | $75.85 | $3.97 | 1,944,851.0 | -4.54% |
| 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% |
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% |
6.90%
자본화:
|
볼륨(24시간):