Skip to main content

National Health Investors (NY: NHI )

62.34 +0.52 (+0.85%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.68 35.00 34.56 34.89 155,339 +0.33(+0.94%)
Mar 27, 2013 34.57 34.69 34.45 34.56 226,525 -0.25(-0.70%)
Mar 26, 2013 34.64 34.87 34.42 34.81 150,075 +0.31(+0.89%)
Mar 25, 2013 34.62 34.79 34.45 34.50 183,801 +0.01(+0.02%)
Mar 22, 2013 34.76 34.76 34.44 34.49 242,938 -0.10(-0.29%)
Mar 21, 2013 34.55 34.81 34.55 34.59 197,663 -0.06(-0.17%)
Mar 20, 2013 34.79 34.81 34.49 34.65 132,922 +0.03(+0.09%)
Mar 19, 2013 34.63 34.82 34.48 34.62 119,199 -0.04(-0.11%)
Mar 18, 2013 34.46 34.74 34.46 34.66 86,909 +0.01(+0.02%)
Mar 15, 2013 34.76 34.76 34.43 34.65 429,691 -0.05(-0.14%)
Mar 14, 2013 34.78 34.86 34.67 34.70 177,106 -0.05(-0.15%)
Mar 13, 2013 34.73 34.81 34.58 34.75 112,316 +0.06(+0.18%)
Mar 12, 2013 34.77 34.79 34.55 34.69 92,198 -0.09(-0.26%)
Mar 11, 2013 34.79 34.80 34.59 34.78 95,331 -0.02(-0.05%)
Mar 08, 2013 34.88 34.88 34.46 34.79 151,707 +0.00(+0.00%)
Mar 07, 2013 35.01 35.14 34.74 34.79 119,630 -0.22(-0.63%)
Mar 06, 2013 35.43 35.43 34.85 35.02 142,461 -0.27(-0.76%)
Mar 05, 2013 35.39 35.41 35.03 35.28 319,453 +0.13(+0.36%)
Mar 04, 2013 34.70 35.16 34.70 35.16 128,043 +0.44(+1.26%)
Mar 01, 2013 33.95 34.84 33.80 34.72 261,913 +0.55(+1.61%)
Feb 28, 2013 34.28 34.37 34.15 34.17 373,614 -0.06(-0.17%)
Feb 27, 2013 34.33 34.43 34.22 34.23 313,148 -0.17(-0.51%)
Feb 26, 2013 34.01 34.45 34.01 34.40 132,979 +0.40(+1.16%)
Feb 25, 2013 34.81 34.82 33.99 34.01 211,386 -0.78(-2.23%)
Feb 22, 2013 34.82 34.90 34.50 34.78 135,350 +0.17(+0.49%)
Feb 21, 2013 34.52 34.76 34.39 34.62 176,958 +0.16(+0.46%)
Feb 20, 2013 34.89 35.04 34.40 34.46 273,449 -0.44(-1.25%)
Feb 19, 2013 34.68 35.09 34.68 34.89 226,069 +0.36(+1.05%)
Feb 15, 2013 33.87 34.96 33.86 34.53 339,013 +0.66(+1.96%)
Feb 14, 2013 34.12 34.20 33.75 33.87 176,798 -0.24(-0.71%)
Feb 13, 2013 33.96 34.15 33.91 34.11 111,464 +0.27(+0.81%)
Feb 12, 2013 33.57 33.86 33.54 33.83 189,778 +0.32(+0.94%)
Feb 11, 2013 33.57 33.69 33.46 33.52 150,869 -0.01(-0.02%)
Feb 08, 2013 33.35 33.54 33.29 33.52 192,784 +0.27(+0.82%)
Feb 07, 2013 33.27 33.42 33.08 33.25 379,360 +0.05(+0.14%)
Feb 06, 2013 33.14 33.43 32.96 33.20 211,100 -0.35(-1.04%)
Feb 04, 2013 33.82 34.08 33.49 33.55 269,674 -0.35(-1.04%)
Feb 01, 2013 33.62 34.12 33.57 33.90 175,306 +0.34(+1.01%)
Jan 31, 2013 33.28 33.68 33.02 33.57 229,945 +0.45(+1.37%)
Jan 30, 2013 33.49 33.49 33.07 33.11 211,297 -0.36(-1.07%)
Jan 29, 2013 33.39 33.61 33.24 33.47 140,094 +0.13(+0.38%)
Jan 28, 2013 33.20 33.42 33.09 33.34 175,708 +0.23(+0.68%)
Jan 25, 2013 33.17 33.20 32.96 33.12 120,657 +0.08(+0.24%)
Jan 24, 2013 32.92 33.22 32.81 33.04 213,776 +0.23(+0.71%)
Jan 23, 2013 32.75 32.93 32.70 32.81 157,839 -0.06(-0.18%)
Jan 22, 2013 32.46 32.89 32.44 32.86 155,080 +0.49(+1.50%)
Jan 18, 2013 32.47 32.47 31.90 32.38 234,625 -0.05(-0.15%)
Jan 17, 2013 32.18 32.65 31.92 32.43 167,505 +0.42(+1.32%)
Jan 16, 2013 31.97 32.21 31.61 32.00 225,555 -0.16(-0.49%)
Jan 15, 2013 32.07 32.28 31.71 32.16 183,314 +0.16(+0.49%)
Jan 14, 2013 31.86 32.12 31.67 32.00 307,759 +0.18(+0.56%)
Jan 11, 2013 31.54 31.86 31.42 31.83 168,997 +0.40(+1.28%)
Jan 10, 2013 31.82 31.82 31.36 31.42 225,777 -0.22(-0.68%)
Jan 09, 2013 31.41 31.72 31.12 31.64 204,533 +0.37(+1.18%)
Jan 08, 2013 31.17 31.31 31.02 31.27 203,528 +0.22(+0.70%)
Jan 07, 2013 30.81 31.26 30.81 31.06 145,684 +0.18(+0.58%)
Jan 04, 2013 30.92 31.07 30.74 30.88 169,351 +0.11(+0.36%)
Jan 03, 2013 30.74 30.95 30.51 30.77 162,380 +0.22(+0.71%)
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.