Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 32.49 32.61 31.90 32.14 247,146 +0.26(+0.82%)
Jun 28, 2013 31.86 32.19 31.69 31.88 474,345 +0.02(+0.05%)
Jun 27, 2013 31.04 31.93 30.97 31.87 261,669 +1.05(+3.42%)
Jun 26, 2013 30.89 31.08 30.59 30.81 182,076 +0.19(+0.62%)
Jun 25, 2013 30.28 30.76 29.85 30.62 214,882 +0.63(+2.09%)
Jun 24, 2013 30.11 30.74 29.64 30.00 322,029 -0.48(-1.57%)
Jun 21, 2013 29.93 30.73 29.74 30.48 380,100 +0.71(+2.39%)
Jun 20, 2013 30.61 30.68 29.56 29.77 274,559 -1.37(-4.39%)
Jun 19, 2013 32.40 32.45 30.96 31.13 182,282 -1.21(-3.76%)
Jun 18, 2013 32.05 32.67 31.75 32.35 177,273 +0.37(+1.15%)
Jun 17, 2013 31.97 32.32 31.74 31.98 154,993 +0.14(+0.45%)
Jun 14, 2013 31.54 32.21 31.44 31.84 163,067 +0.18(+0.56%)
Jun 13, 2013 31.23 31.87 31.18 31.66 401,526 +0.30(+0.97%)
Jun 12, 2013 32.57 32.57 31.35 31.35 222,165 -0.97(-3.01%)
Jun 11, 2013 32.47 32.60 31.90 32.33 251,945 -0.30(-0.93%)
Jun 10, 2013 32.87 32.91 32.50 32.63 160,211 -0.24(-0.74%)
Jun 07, 2013 33.71 33.78 32.53 32.87 254,865 -0.66(-1.98%)
Jun 06, 2013 32.81 33.55 32.66 33.54 318,654 +0.64(+1.93%)
Jun 05, 2013 33.16 33.30 32.79 32.90 132,371 -0.28(-0.86%)
Jun 04, 2013 33.36 33.56 33.03 33.18 207,251 -0.02(-0.06%)
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.