Skip to main content

National Health Investors (NY: NHI )

62.44 +0.62 (+1.00%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.68 32.68 32.09 32.19 314,497 -0.34(-1.06%)
Nov 27, 2013 32.10 32.54 32.00 32.53 369,464 +0.48(+1.50%)
Nov 26, 2013 32.48 32.59 31.95 32.05 541,996 -0.36(-1.10%)
Nov 25, 2013 32.37 32.71 31.99 32.41 841,630 +0.17(+0.54%)
Nov 22, 2013 31.49 32.65 31.28 32.23 5,138,136 +0.74(+2.34%)
Nov 21, 2013 32.30 32.53 31.31 31.49 683,091 -0.77(-2.37%)
Nov 20, 2013 32.71 32.71 32.03 32.26 332,769 -0.91(-2.74%)
Nov 19, 2013 33.19 33.56 32.91 33.17 165,168 -0.11(-0.33%)
Nov 18, 2013 33.63 33.75 33.23 33.27 120,244 -0.34(-1.01%)
Nov 15, 2013 33.41 33.76 33.21 33.61 100,370 +0.15(+0.44%)
Nov 14, 2013 33.63 34.20 33.41 33.47 107,691 -0.11(-0.34%)
Nov 13, 2013 33.12 33.64 32.86 33.58 67,459 +0.26(+0.79%)
Nov 12, 2013 33.40 33.43 32.80 33.32 50,604 -0.09(-0.28%)
Nov 11, 2013 33.67 33.84 33.29 33.41 108,792 -0.32(-0.96%)
Nov 08, 2013 33.87 34.06 33.03 33.73 129,639 -0.24(-0.71%)
Nov 07, 2013 34.17 34.17 33.74 33.97 177,530 -0.17(-0.50%)
Nov 06, 2013 34.02 34.44 33.79 34.14 77,886 +0.25(+0.74%)
Nov 05, 2013 34.51 34.63 33.81 33.89 111,898 -0.49(-1.43%)
Nov 04, 2013 34.13 34.41 33.84 34.38 123,147 +0.25(+0.74%)
Nov 01, 2013 33.83 34.33 33.60 34.13 196,543 -0.05(-0.14%)
Oct 31, 2013 34.54 34.54 34.00 34.18 166,406 -0.25(-0.73%)
Oct 30, 2013 34.78 34.89 34.36 34.43 99,071 -0.30(-0.87%)
Oct 29, 2013 34.79 34.84 34.38 34.73 102,438 -0.05(-0.16%)
Oct 28, 2013 34.95 34.98 34.35 34.79 96,399 -0.17(-0.48%)
Oct 25, 2013 34.55 34.99 34.38 34.96 72,686 +0.59(+1.70%)
Oct 24, 2013 34.24 34.49 34.21 34.37 67,495 +0.11(+0.32%)
Oct 23, 2013 33.66 34.39 33.60 34.26 105,736 +0.52(+1.54%)
Oct 22, 2013 33.64 33.95 33.47 33.75 115,759 +0.27(+0.82%)
Oct 21, 2013 33.63 33.63 33.09 33.47 71,885 -0.14(-0.41%)
Oct 18, 2013 33.86 33.99 33.35 33.61 163,205 -0.15(-0.44%)
Oct 17, 2013 33.33 33.82 33.20 33.76 140,983 +0.34(+1.01%)
Oct 16, 2013 32.88 33.62 32.75 33.42 151,191 +0.65(+1.99%)
Oct 15, 2013 32.79 32.85 32.47 32.77 92,509 -0.20(-0.60%)
Oct 14, 2013 32.70 32.97 32.51 32.96 96,037 +0.13(+0.40%)
Oct 11, 2013 32.07 32.86 32.07 32.83 141,502 +0.59(+1.81%)
Oct 10, 2013 31.75 32.27 31.75 32.25 112,935 +0.83(+2.63%)
Oct 09, 2013 31.28 31.66 31.28 31.42 158,088 +0.11(+0.35%)
Oct 08, 2013 31.40 31.65 31.28 31.31 133,960 -0.18(-0.57%)
Oct 07, 2013 30.93 31.67 30.93 31.49 125,826 +0.33(+1.07%)
Oct 04, 2013 31.02 31.33 30.91 31.16 118,051 +0.12(+0.39%)
Oct 03, 2013 31.30 31.30 30.70 31.04 148,096 -0.42(-1.32%)
Oct 02, 2013 31.56 31.56 31.19 31.45 85,136 -0.26(-0.83%)
Oct 01, 2013 31.14 32.14 31.07 31.72 94,358 +0.61(+1.97%)
Sep 30, 2013 30.98 31.43 30.92 31.10 83,936 -0.27(-0.87%)
Sep 27, 2013 31.32 31.50 31.12 31.38 53,584 -0.16(-0.50%)
Sep 26, 2013 31.40 31.56 31.18 31.54 114,495 +0.18(+0.57%)
Sep 25, 2013 31.30 31.59 31.14 31.36 86,323 -0.02(-0.07%)
Sep 24, 2013 31.40 31.79 31.27 31.38 130,237 -0.02(-0.05%)
Sep 23, 2013 31.08 31.59 30.84 31.40 128,422 +0.28(+0.88%)
Sep 20, 2013 31.76 31.76 31.03 31.12 197,522 -0.44(-1.40%)
Sep 19, 2013 31.91 32.24 31.40 31.56 102,241 -0.25(-0.80%)
Sep 18, 2013 30.68 31.84 30.33 31.82 155,703 +1.16(+3.77%)
Sep 17, 2013 30.42 30.73 30.31 30.66 168,868 +0.17(+0.55%)
Sep 16, 2013 30.92 30.93 30.33 30.49 84,979 +0.16(+0.53%)
Sep 13, 2013 30.10 30.57 30.01 30.33 173,803 +0.35(+1.17%)
Sep 12, 2013 29.85 30.13 29.76 29.98 126,757 +0.15(+0.51%)
Sep 11, 2013 29.51 29.85 29.43 29.83 155,012 +0.33(+1.13%)
Sep 10, 2013 29.73 29.81 29.39 29.50 155,622 +0.02(+0.07%)
Sep 09, 2013 29.39 29.64 29.18 29.47 161,025 +0.22(+0.76%)
Sep 06, 2013 28.97 29.54 28.83 29.25 191,479 +0.49(+1.71%)
Sep 05, 2013 29.05 29.08 28.62 28.76 162,344 -0.25(-0.87%)
Sep 04, 2013 29.09 29.24 28.92 29.02 186,700 -0.05(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.