Stockscreener 앱 받기
77.20
0.69%
-0.54
시간 외 거래:
77.20
National Health Investors Inc 주식 (NHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $78.02 | $77.00 | $1.02 | 117,795.0 | -0.69% |
| 2024-11-15 | $79.58 | $77.05 | $2.52 | 244,613.0 | +0.54% |
| 2024-11-14 | $78.92 | $76.70 | $2.22 | 259,582.0 | -1.13% |
| 2024-11-13 | $81.00 | $77.93 | $3.07 | 280,377.0 | -2.57% |
| 2024-11-12 | $82.32 | $80.18 | $2.14 | 218,150.0 | -1.02% |
| 2024-11-11 | $81.94 | $80.56 | $1.38 | 168,243.0 | -0.14% |
| 2024-11-08 | $82.11 | $80.04 | $2.07 | 437,775.0 | +1.96% |
| 2024-11-07 | $80.53 | $76.52 | $4.02 | 432,723.0 | +3.75% |
| 2024-11-06 | $77.65 | $71.58 | $6.07 | 857,217.0 | +0.04% |
| 2024-11-05 | $77.01 | $75.66 | $1.35 | 332,257.0 | +1.07% |
| 2024-11-04 | $77.92 | $75.50 | $2.42 | 250,896.0 | -0.69% |
| 2024-11-01 | $77.63 | $76.37 | $1.26 | 255,017.0 | -0.26% |
| 2024-10-31 | $79.14 | $76.52 | $2.62 | 236,858.0 | -2.29% |
| 2024-10-30 | $79.14 | $77.28 | $1.86 | 260,906.0 | +1.27% |
| 2024-10-29 | $77.56 | $74.89 | $2.67 | 205,097.0 | +2.38% |
| 2024-10-28 | $76.14 | $75.34 | $0.80 | 149,097.0 | +0.67% |
| 2024-10-25 | $76.30 | $75.13 | $1.17 | 150,450.0 | -0.90% |
| 2024-10-24 | $76.93 | $75.70 | $1.22 | 124,584.0 | -0.81% |
| 2024-10-23 | $76.81 | $75.07 | $1.75 | 130,609.0 | +1.54% |
| 2024-10-22 | $75.32 | $74.57 | $0.75 | 150,395.0 | +0.82% |
| 2024-10-21 | $77.23 | $74.38 | $2.86 | 181,855.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $82.32 | $71.58 | $10.74 | 3,972,440.0 | +0.72% |
| 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% |
0.99%
0.39%
자본화:
|
볼륨(24시간):