Stockscreener 앱 받기
70.52
1.50%
1.04
National Health Investors Inc 주식 (NHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $70.66 | $69.22 | $1.44 | 375,321.0 | +1.50% |
| 2025-07-01 | $70.80 | $69.47 | $1.33 | 217,651.0 | -0.91% |
| 2025-06-30 | $70.37 | $68.80 | $1.57 | 317,081.0 | -1.02% |
| 2025-06-27 | $72.08 | $70.48 | $1.60 | 748,739.0 | -0.88% |
| 2025-06-26 | $72.33 | $70.59 | $1.73 | 295,321.0 | -0.33% |
| 2025-06-25 | $72.37 | $71.13 | $1.24 | 236,191.0 | -0.40% |
| 2025-06-24 | $72.53 | $71.46 | $1.07 | 241,359.0 | -0.47% |
| 2025-06-23 | $72.44 | $71.13 | $1.31 | 326,272.0 | +2.22% |
| 2025-06-20 | $71.28 | $70.55 | $0.73 | 588,310.0 | -0.10% |
| 2025-06-18 | $71.50 | $70.08 | $1.42 | 219,244.0 | +0.24% |
| 2025-06-17 | $70.98 | $69.93 | $1.05 | 355,095.0 | +1.14% |
| 2025-06-16 | $71.63 | $69.56 | $2.06 | 227,303.0 | -1.49% |
| 2025-06-13 | $71.65 | $70.56 | $1.09 | 231,633.0 | -0.95% |
| 2025-06-12 | $71.98 | $71.03 | $0.95 | 215,894.0 | +0.29% |
| 2025-06-11 | $72.53 | $71.08 | $1.45 | 230,776.0 | -0.61% |
| 2025-06-10 | $72.58 | $71.57 | $1.01 | 310,026.0 | +0.08% |
| 2025-06-09 | $72.66 | $70.89 | $1.77 | 302,816.0 | -1.01% |
| 2025-06-06 | $73.15 | $71.54 | $1.61 | 210,174.0 | +1.61% |
| 2025-06-05 | $72.00 | $70.33 | $1.67 | 354,987.0 | +0.46% |
| 2025-06-04 | $71.88 | $70.78 | $1.09 | 347,743.0 | -1.07% |
| 2025-06-03 | $72.70 | $70.79 | $1.91 | 424,589.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $70.80 | $69.22 | $1.58 | 968,293.0 | +0.57% |
| 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% |
2.29%
자본화:
|
볼륨(24시간):