Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.87 33.13 32.74 32.75 250,480 -0.32(-0.95%)
May 30, 2013 33.15 33.63 32.95 33.06 118,206 -0.12(-0.35%)
May 29, 2013 34.45 34.45 32.73 33.18 567,131 -1.54(-4.42%)
May 28, 2013 35.78 35.82 34.39 34.71 226,411 -0.63(-1.77%)
May 24, 2013 35.72 35.72 35.12 35.34 131,547 -0.52(-1.45%)
May 23, 2013 36.31 36.31 35.78 35.86 184,866 -0.80(-2.19%)
May 22, 2013 38.06 38.38 36.57 36.67 189,261 -1.36(-3.57%)
May 21, 2013 37.44 38.05 37.44 38.02 114,344 +0.59(+1.57%)
May 20, 2013 37.48 37.84 37.21 37.43 68,622 -0.12(-0.31%)
May 17, 2013 37.54 37.67 37.23 37.55 112,635 +0.14(+0.37%)
May 16, 2013 37.45 37.74 37.27 37.41 135,251 -0.14(-0.38%)
May 15, 2013 36.99 37.59 36.79 37.55 108,805 +0.71(+1.93%)
May 13, 2013 36.63 36.88 36.55 36.84 107,839 +0.28(+0.78%)
May 10, 2013 36.36 36.67 36.32 36.56 94,123 +0.26(+0.71%)
May 09, 2013 36.87 36.95 36.19 36.30 154,769 -0.41(-1.12%)
May 08, 2013 36.41 36.92 36.26 36.71 157,807 +0.26(+0.72%)
May 07, 2013 36.29 36.62 35.95 36.45 103,990 +0.38(+1.06%)
May 06, 2013 35.79 36.53 35.79 36.07 213,887 +0.78(+2.21%)
May 03, 2013 34.96 35.59 34.59 35.29 257,794 +0.69(+2.01%)
May 02, 2013 34.36 34.71 34.21 34.59 99,100 +0.46(+1.36%)
May 01, 2013 34.72 34.86 34.12 34.13 205,749 -0.70(-2.02%)
Apr 30, 2013 34.61 34.85 34.46 34.84 91,646 +0.29(+0.85%)
Apr 29, 2013 34.50 34.70 34.33 34.54 90,020 +0.25(+0.72%)
Apr 26, 2013 34.27 34.38 34.13 34.29 157,302 +0.04(+0.11%)
Apr 25, 2013 34.64 34.71 34.23 34.26 121,629 -0.27(-0.78%)
Apr 24, 2013 34.48 34.61 34.36 34.52 55,378 +0.05(+0.15%)
Apr 23, 2013 34.47 34.55 34.03 34.47 103,435 +0.24(+0.69%)
Apr 22, 2013 34.17 34.27 33.69 34.24 115,711 +0.23(+0.68%)
Apr 19, 2013 33.31 34.03 33.26 34.00 87,367 +0.67(+2.00%)
Apr 18, 2013 33.45 33.46 33.10 33.34 134,675 +0.01(+0.02%)
Apr 17, 2013 33.82 33.89 33.07 33.33 249,836 -0.63(-1.86%)
Apr 16, 2013 33.58 34.02 33.21 33.96 189,660 +0.63(+1.88%)
Apr 15, 2013 34.50 34.55 33.26 33.34 275,592 -1.22(-3.53%)
Apr 12, 2013 34.96 35.01 34.42 34.56 206,777 -0.38(-1.10%)
Apr 11, 2013 35.06 35.23 34.74 34.94 188,844 -0.06(-0.18%)
Apr 10, 2013 34.32 35.05 34.23 35.00 306,087 +0.76(+2.23%)
Apr 09, 2013 34.69 34.79 34.21 34.24 212,068 -0.51(-1.47%)
Apr 08, 2013 34.66 34.76 34.49 34.75 149,966 +0.19(+0.55%)
Apr 05, 2013 34.04 34.61 34.04 34.56 151,867 +0.09(+0.27%)
Apr 04, 2013 34.34 34.52 34.24 34.47 150,182 +0.24(+0.69%)
Apr 03, 2013 34.66 34.66 34.19 34.23 141,840 -0.33(-0.94%)
Apr 02, 2013 34.75 34.75 34.45 34.56 150,340 +0.00(+0.00%)
Apr 01, 2013 34.42 34.56 34.11 34.56 144,154 +0.14(+0.40%)
Mar 28, 2013 34.22 34.53 34.10 34.42 157,442 +0.32(+0.94%)
Mar 27, 2013 34.11 34.23 33.99 34.10 229,592 -0.24(-0.70%)
Mar 26, 2013 34.18 34.40 33.96 34.34 152,107 +0.30(+0.89%)
Mar 25, 2013 34.16 34.32 33.99 34.04 186,290 +0.01(+0.02%)
Mar 22, 2013 34.30 34.30 33.98 34.03 246,228 -0.10(-0.29%)
Mar 21, 2013 34.09 34.34 34.09 34.13 200,339 -0.06(-0.17%)
Mar 20, 2013 34.33 34.34 34.03 34.19 134,722 +0.03(+0.09%)
Mar 19, 2013 34.17 34.35 34.02 34.16 120,813 -0.04(-0.11%)
Mar 18, 2013 34.00 34.28 34.00 34.19 88,086 +0.01(+0.02%)
Mar 15, 2013 34.30 34.30 33.97 34.19 435,509 -0.05(-0.14%)
Mar 14, 2013 34.31 34.39 34.21 34.24 179,504 -0.05(-0.15%)
Mar 13, 2013 34.26 34.34 34.12 34.29 113,836 +0.06(+0.18%)
Mar 12, 2013 34.30 34.33 34.09 34.23 93,446 -0.09(-0.26%)
Mar 11, 2013 34.32 34.34 34.13 34.31 96,622 -0.02(-0.05%)
Mar 08, 2013 34.41 34.41 34.00 34.33 153,761 +0.00(+0.00%)
Mar 07, 2013 34.54 34.67 34.28 34.33 121,249 -0.22(-0.63%)
Mar 06, 2013 34.95 34.95 34.39 34.55 144,390 -0.27(-0.76%)
Mar 05, 2013 34.92 34.93 34.56 34.81 323,778 +0.12(+0.36%)
Mar 04, 2013 34.24 34.69 34.24 34.69 129,777 +0.43(+1.26%)
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.