Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.57 31.01 30.51 30.69 85,073 -0.27(-0.87%)
Sep 27, 2013 30.90 31.08 30.70 30.96 54,309 -0.16(-0.50%)
Sep 26, 2013 30.98 31.14 30.76 31.11 116,046 +0.18(+0.57%)
Sep 25, 2013 30.88 31.16 30.73 30.94 87,492 -0.02(-0.07%)
Sep 24, 2013 30.98 31.37 30.85 30.96 132,001 -0.02(-0.05%)
Sep 23, 2013 30.67 31.17 30.43 30.98 130,161 +0.27(+0.88%)
Sep 20, 2013 31.34 31.34 30.62 30.71 200,196 -0.44(-1.40%)
Sep 19, 2013 31.48 31.81 30.98 31.14 103,626 -0.25(-0.80%)
Sep 18, 2013 30.27 31.42 29.92 31.39 157,811 +1.14(+3.77%)
Sep 17, 2013 30.01 30.32 29.91 30.25 171,155 +0.17(+0.55%)
Sep 16, 2013 30.50 30.52 29.93 30.09 86,129 +0.16(+0.53%)
Sep 13, 2013 29.70 30.16 29.61 29.93 176,157 +0.35(+1.17%)
Sep 12, 2013 29.45 29.73 29.36 29.58 128,473 +0.15(+0.51%)
Sep 11, 2013 29.12 29.45 29.04 29.43 157,111 +0.33(+1.13%)
Sep 10, 2013 29.33 29.42 29.00 29.10 157,729 +0.02(+0.07%)
Sep 09, 2013 29.00 29.24 28.79 29.08 163,205 +0.22(+0.76%)
Sep 06, 2013 28.59 29.15 28.44 28.86 194,072 +0.48(+1.71%)
Sep 05, 2013 28.66 28.69 28.23 28.38 164,542 -0.25(-0.87%)
Sep 04, 2013 28.70 28.85 28.54 28.63 189,228 -0.05(-0.19%)
Sep 03, 2013 29.30 29.71 28.28 28.68 219,116 -0.56(-1.91%)
Aug 30, 2013 29.95 30.01 29.08 29.24 317,112 -0.80(-2.66%)
Aug 29, 2013 30.20 30.35 29.99 30.04 159,856 -0.26(-0.84%)
Aug 28, 2013 30.63 30.69 30.14 30.30 93,294 -0.32(-1.04%)
Aug 27, 2013 30.47 30.87 30.43 30.61 119,720 -0.07(-0.24%)
Aug 26, 2013 30.88 30.99 30.55 30.69 84,693 -0.19(-0.60%)
Aug 23, 2013 30.76 30.98 30.57 30.88 77,008 +0.11(+0.36%)
Aug 22, 2013 30.57 30.89 30.27 30.76 78,989 +0.21(+0.70%)
Aug 21, 2013 30.44 31.17 30.18 30.55 96,450 +0.04(+0.12%)
Aug 20, 2013 29.82 30.56 29.60 30.51 156,803 +0.80(+2.71%)
Aug 19, 2013 30.28 30.38 29.69 29.71 144,747 -0.68(-2.23%)
Aug 16, 2013 31.33 31.35 30.39 30.39 138,737 -1.01(-3.21%)
Aug 15, 2013 32.02 32.02 30.95 31.39 130,820 -1.05(-3.23%)
Aug 14, 2013 32.74 33.02 32.31 32.44 79,077 -0.34(-1.02%)
Aug 13, 2013 33.42 33.42 32.62 32.78 61,194 -0.63(-1.90%)
Aug 12, 2013 33.55 33.67 33.24 33.41 80,414 -0.27(-0.79%)
Aug 09, 2013 33.10 34.01 33.05 33.68 96,743 +0.59(+1.79%)
Aug 08, 2013 33.02 33.14 32.63 33.09 100,423 +0.17(+0.50%)
Aug 07, 2013 32.87 33.02 32.57 32.92 83,257 -0.06(-0.19%)
Aug 06, 2013 32.90 33.21 32.74 32.98 85,810 +0.05(+0.15%)
Aug 05, 2013 32.76 33.06 32.70 32.94 74,085 +0.04(+0.11%)
Aug 02, 2013 32.73 33.03 32.49 32.90 99,542 +0.13(+0.39%)
Aug 01, 2013 33.54 33.66 32.62 32.77 165,055 -0.56(-1.69%)
Jul 31, 2013 33.86 33.95 33.20 33.34 119,609 -0.52(-1.53%)
Jul 30, 2013 33.98 34.30 33.63 33.85 94,805 -0.07(-0.22%)
Jul 29, 2013 34.31 34.45 33.88 33.93 82,027 -0.50(-1.44%)
Jul 26, 2013 34.36 34.59 34.19 34.42 105,644 -0.15(-0.45%)
Jul 25, 2013 34.15 34.62 34.01 34.58 134,631 +0.48(+1.41%)
Jul 24, 2013 34.99 35.11 33.88 34.10 96,200 -0.83(-2.36%)
Jul 23, 2013 34.91 35.07 34.76 34.92 99,574 +0.02(+0.06%)
Jul 22, 2013 34.68 35.03 34.64 34.90 86,584 +0.21(+0.60%)
Jul 19, 2013 34.37 34.82 34.37 34.69 99,599 +0.29(+0.85%)
Jul 18, 2013 34.28 34.71 34.28 34.40 70,140 +0.23(+0.67%)
Jul 17, 2013 34.18 34.31 33.94 34.17 62,059 +0.22(+0.64%)
Jul 16, 2013 33.69 34.17 33.69 33.95 113,207 +0.22(+0.65%)
Jul 15, 2013 33.40 33.82 33.31 33.74 126,443 +0.37(+1.12%)
Jul 12, 2013 33.43 33.52 33.17 33.36 151,262 -0.05(-0.16%)
Jul 11, 2013 33.00 33.54 33.00 33.42 145,472 +0.73(+2.23%)
Jul 10, 2013 32.53 32.86 32.34 32.69 178,706 +0.21(+0.66%)
Jul 09, 2013 32.20 32.59 32.08 32.47 138,195 +0.31(+0.98%)
Jul 08, 2013 32.48 32.55 32.08 32.16 149,916 -0.24(-0.74%)
Jul 05, 2013 32.60 32.70 31.65 32.40 237,601 +0.04(+0.12%)
Jul 03, 2013 32.85 32.85 32.18 32.36 141,218 -0.50(-1.51%)
Jul 02, 2013 32.21 33.03 32.21 32.86 236,943 +0.71(+2.22%)
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.