Skip to main content

National Health Investors (NY: NHI )

62.50 +0.68 (+1.10%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.29 33.29 32.80 32.88 283,593 -0.33(-0.99%)
Sep 29, 2014 33.21 33.32 33.06 33.21 239,501 -0.25(-0.76%)
Sep 26, 2014 33.35 33.55 33.06 33.46 230,843 +0.17(+0.52%)
Sep 25, 2014 33.56 33.63 33.16 33.29 202,039 -0.22(-0.66%)
Sep 24, 2014 33.49 33.84 33.40 33.51 188,497 +0.19(+0.58%)
Sep 23, 2014 33.79 33.87 33.28 33.32 205,897 -0.53(-1.56%)
Sep 22, 2014 33.79 34.00 33.73 33.85 169,367 -0.10(-0.28%)
Sep 19, 2014 34.02 34.22 33.79 33.94 305,171 -0.13(-0.38%)
Sep 18, 2014 34.52 34.52 34.07 34.07 151,022 -0.36(-1.06%)
Sep 17, 2014 34.52 34.70 34.34 34.44 191,584 -0.05(-0.13%)
Sep 16, 2014 34.20 34.62 34.08 34.48 294,958 +0.24(+0.70%)
Sep 15, 2014 34.69 34.87 34.23 34.24 297,983 -0.48(-1.39%)
Sep 12, 2014 35.94 35.96 34.55 34.73 233,678 -1.33(-3.69%)
Sep 11, 2014 35.53 36.08 35.53 36.05 126,863 +0.44(+1.23%)
Sep 10, 2014 35.91 36.00 35.50 35.62 190,996 -0.36(-0.99%)
Sep 09, 2014 36.37 36.48 35.86 35.97 740,424 -0.47(-1.29%)
Sep 08, 2014 36.53 36.55 36.34 36.45 124,692 -0.16(-0.43%)
Sep 05, 2014 36.23 36.61 36.14 36.60 146,406 +0.34(+0.94%)
Sep 04, 2014 36.55 36.60 36.12 36.26 152,990 -0.31(-0.85%)
Sep 03, 2014 36.98 37.07 36.55 36.58 128,522 -0.34(-0.91%)
Sep 02, 2014 36.83 37.08 36.64 36.91 187,109 +0.28(+0.76%)
Aug 29, 2014 36.63 36.63 36.63 36.63 171,165 -0.01(-0.02%)
Aug 28, 2014 36.49 36.66 36.43 36.64 170,991 +0.08(+0.22%)
Aug 27, 2014 36.46 36.63 36.28 36.56 183,762 +0.19(+0.52%)
Aug 26, 2014 36.03 36.40 36.03 36.37 147,051 +0.26(+0.71%)
Aug 25, 2014 36.02 36.21 35.86 36.12 168,145 +0.19(+0.52%)
Aug 22, 2014 36.53 36.53 35.92 35.93 159,108 -0.61(-1.68%)
Aug 21, 2014 36.43 36.68 36.34 36.54 185,063 +0.06(+0.16%)
Aug 20, 2014 36.30 36.49 36.00 36.49 257,109 +0.03(+0.09%)
Aug 19, 2014 36.29 36.67 36.16 36.45 163,185 +0.11(+0.31%)
Aug 18, 2014 36.14 36.34 35.97 36.34 120,930 +0.45(+1.25%)
Aug 15, 2014 36.25 36.25 35.67 35.89 190,930 -0.12(-0.33%)
Aug 14, 2014 35.58 36.01 35.58 36.01 129,684 +0.43(+1.21%)
Aug 13, 2014 35.36 35.76 35.33 35.58 174,691 +0.28(+0.80%)
Aug 12, 2014 35.26 35.53 35.21 35.29 140,188 -0.14(-0.40%)
Aug 11, 2014 35.44 35.58 35.23 35.44 203,713 +0.19(+0.53%)
Aug 08, 2014 35.28 35.63 35.07 35.25 252,700 +0.02(+0.05%)
Aug 07, 2014 35.14 35.29 34.96 35.23 290,170 +0.35(+0.99%)
Aug 06, 2014 34.74 35.05 34.74 34.88 488,690 +0.03(+0.10%)
Aug 05, 2014 34.53 35.13 34.29 34.85 260,864 +0.41(+1.19%)
Aug 04, 2014 33.96 34.45 33.13 34.44 370,399 +0.49(+1.44%)
Aug 01, 2014 33.99 34.44 33.95 33.95 271,669 +0.00(+0.00%)
Jul 31, 2014 34.06 34.50 33.95 33.95 279,833 -0.37(-1.08%)
Jul 30, 2014 34.70 34.86 33.93 34.32 203,243 -0.31(-0.90%)
Jul 29, 2014 35.04 35.07 34.61 34.63 161,091 -0.40(-1.15%)
Jul 28, 2014 34.83 35.16 34.83 35.04 192,519 +0.28(+0.82%)
Jul 25, 2014 34.94 35.15 34.71 34.75 365,537 -0.32(-0.91%)
Jul 24, 2014 35.36 35.52 34.92 35.07 382,925 -0.34(-0.95%)
Jul 23, 2014 35.46 35.60 35.35 35.41 125,181 -0.09(-0.26%)
Jul 22, 2014 35.49 35.66 35.35 35.50 139,933 +0.17(+0.48%)
Jul 21, 2014 35.34 35.53 35.13 35.33 87,836 -0.19(-0.54%)
Jul 18, 2014 34.99 35.57 34.99 35.52 161,566 +0.39(+1.10%)
Jul 17, 2014 35.36 35.50 35.08 35.13 123,723 -0.36(-1.02%)
Jul 16, 2014 35.75 35.75 35.36 35.50 116,253 -0.09(-0.26%)
Jul 15, 2014 35.40 35.69 35.28 35.59 173,173 +0.05(+0.14%)
Jul 14, 2014 35.37 35.62 35.28 35.54 116,859 +0.20(+0.56%)
Jul 11, 2014 35.13 35.52 35.01 35.34 346,098 +0.09(+0.26%)
Jul 10, 2014 34.79 35.41 34.79 35.25 155,121 +0.13(+0.37%)
Jul 09, 2014 35.21 35.21 34.78 35.12 131,875 -0.03(-0.10%)
Jul 08, 2014 35.16 35.41 35.07 35.15 203,476 -0.01(-0.02%)
Jul 07, 2014 35.12 35.50 35.11 35.16 205,927 -0.01(-0.02%)
Jul 03, 2014 35.41 35.16 35.16 35.16 173,807 -0.18(-0.51%)
Jul 02, 2014 35.58 35.61 35.17 35.34 168,198 -0.35(-0.97%)
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.