Skip to main content

National Health Investors (NY: NHI )

62.32 +0.50 (+0.81%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.15 39.44 38.82 38.94 688,182 -0.27(-0.68%)
May 28, 2015 39.14 39.33 38.91 39.21 193,199 -0.05(-0.13%)
May 27, 2015 38.78 39.46 38.69 39.26 286,552 +0.48(+1.25%)
May 26, 2015 39.18 39.28 38.70 38.78 298,396 -0.54(-1.36%)
May 22, 2015 39.39 39.31 39.31 39.31 199,554 -0.14(-0.34%)
May 21, 2015 39.69 39.84 39.34 39.45 169,969 -0.24(-0.61%)
May 20, 2015 40.00 40.17 39.66 39.69 258,062 -0.14(-0.35%)
May 19, 2015 39.76 40.04 39.70 39.83 413,530 -0.04(-0.10%)
May 18, 2015 39.84 40.18 39.64 39.87 352,089 -0.02(-0.06%)
May 15, 2015 39.28 39.96 39.28 39.90 264,961 +0.70(+1.79%)
May 14, 2015 38.59 39.24 38.59 39.20 147,266 +0.69(+1.80%)
May 13, 2015 39.00 39.56 38.45 38.50 203,123 -0.38(-0.98%)
May 12, 2015 38.51 39.17 37.98 38.88 281,954 +0.09(+0.24%)
May 11, 2015 39.17 39.46 38.61 38.79 260,992 -0.37(-0.95%)
May 08, 2015 40.25 40.40 39.14 39.16 368,707 -0.06(-0.17%)
May 07, 2015 38.57 39.54 38.52 39.23 368,556 +0.66(+1.71%)
May 06, 2015 38.75 38.89 38.29 38.57 262,164 -0.22(-0.58%)
May 05, 2015 39.56 39.64 38.48 38.79 365,462 -0.77(-1.94%)
May 04, 2015 39.61 39.99 39.45 39.56 416,110 +0.01(+0.01%)
May 01, 2015 39.23 39.87 39.23 39.55 319,321 +0.27(+0.67%)
Apr 30, 2015 39.84 40.04 39.11 39.29 380,030 -0.76(-1.90%)
Apr 29, 2015 40.70 40.86 40.04 40.05 176,882 -0.92(-2.24%)
Apr 28, 2015 40.89 41.15 40.65 40.96 182,177 +0.08(+0.20%)
Apr 27, 2015 41.10 41.54 40.72 40.88 301,497 -0.04(-0.09%)
Apr 24, 2015 40.62 40.93 40.26 40.92 206,334 +0.29(+0.72%)
Apr 23, 2015 40.63 40.88 40.36 40.62 231,967 +0.08(+0.19%)
Apr 22, 2015 40.48 40.74 40.29 40.55 287,150 +0.19(+0.48%)
Apr 21, 2015 40.52 40.83 40.25 40.35 665,451 -0.03(-0.07%)
Apr 20, 2015 40.13 40.59 40.02 40.38 253,580 +0.38(+0.96%)
Apr 17, 2015 40.39 40.70 39.99 40.00 325,142 -0.62(-1.52%)
Apr 16, 2015 40.52 40.83 40.21 40.62 210,860 -0.08(-0.19%)
Apr 15, 2015 41.05 41.08 40.65 40.69 166,790 -0.32(-0.79%)
Apr 14, 2015 40.91 41.23 40.78 41.02 183,242 +0.11(+0.26%)
Apr 13, 2015 41.11 41.22 40.88 40.91 178,254 -0.19(-0.46%)
Apr 10, 2015 41.25 41.46 40.92 41.10 155,639 +0.11(+0.26%)
Apr 09, 2015 41.84 42.00 40.63 40.99 282,077 -0.79(-1.89%)
Apr 08, 2015 41.85 42.09 41.54 41.78 279,820 +0.18(+0.42%)
Apr 07, 2015 42.44 42.69 41.60 41.61 220,707 -1.00(-2.35%)
Apr 06, 2015 42.27 42.85 42.27 42.61 204,918 +0.47(+1.10%)
Apr 02, 2015 42.01 42.14 42.14 42.14 283,622 +0.12(+0.28%)
Apr 01, 2015 41.84 42.22 41.39 42.02 278,439 +0.21(+0.51%)
Mar 31, 2015 41.73 42.01 41.27 41.81 347,616 +0.06(+0.15%)
Mar 30, 2015 41.74 42.26 41.66 41.75 421,967 +0.24(+0.57%)
Mar 27, 2015 41.72 41.99 41.48 41.51 292,328 -0.05(-0.13%)
Mar 26, 2015 41.34 41.86 41.16 41.56 308,957 +0.06(+0.15%)
Mar 25, 2015 42.08 42.36 41.37 41.50 224,090 -0.54(-1.27%)
Mar 24, 2015 42.26 42.47 41.92 42.04 273,015 -0.32(-0.76%)
Mar 23, 2015 42.29 42.66 42.05 42.36 196,423 +0.11(+0.26%)
Mar 20, 2015 41.36 42.29 41.36 42.24 503,596 +1.01(+2.46%)
Mar 19, 2015 41.19 41.67 40.85 41.23 191,550 -0.07(-0.17%)
Mar 18, 2015 40.62 41.68 40.45 41.30 379,156 +0.56(+1.39%)
Mar 17, 2015 40.57 40.76 40.24 40.74 238,213 +0.17(+0.42%)
Mar 16, 2015 40.23 40.93 40.23 40.57 350,959 +0.45(+1.12%)
Mar 13, 2015 39.95 40.20 39.66 40.12 365,806 +0.26(+0.64%)
Mar 12, 2015 39.46 40.22 39.36 39.87 471,989 +0.48(+1.21%)
Mar 11, 2015 39.56 39.91 39.20 39.39 278,810 -0.15(-0.37%)
Mar 10, 2015 39.42 39.86 39.20 39.53 433,384 +0.01(+0.01%)
Mar 09, 2015 39.35 39.68 39.16 39.53 386,256 +0.43(+1.10%)
Mar 06, 2015 40.72 40.75 38.92 39.10 342,097 -1.90(-4.63%)
Mar 05, 2015 41.02 41.56 40.91 40.99 178,473 +0.02(+0.06%)
Mar 04, 2015 41.52 41.51 40.88 40.97 149,747 -0.54(-1.30%)
Mar 03, 2015 41.77 41.77 41.32 41.51 218,506 -0.29(-0.68%)
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.