Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.74 51.11 50.01 50.02 291,211 -0.61(-1.21%)
Sep 29, 2016 51.11 51.14 50.30 50.64 354,006 -0.61(-1.19%)
Sep 28, 2016 50.12 51.25 50.12 51.25 401,481 +1.12(+2.24%)
Sep 27, 2016 50.92 50.92 49.96 50.13 324,652 -0.60(-1.18%)
Sep 26, 2016 50.89 51.12 50.67 50.73 331,610 -0.19(-0.37%)
Sep 23, 2016 50.59 51.01 50.16 50.91 600,600 +0.03(+0.05%)
Sep 22, 2016 50.68 51.23 50.65 50.89 356,668 +0.61(+1.20%)
Sep 21, 2016 49.48 50.32 49.04 50.28 473,361 +1.03(+2.09%)
Sep 20, 2016 49.97 49.97 49.26 49.26 617,166 -0.31(-0.62%)
Sep 19, 2016 49.38 49.65 49.29 49.57 416,344 +0.41(+0.83%)
Sep 16, 2016 49.11 49.18 48.73 49.16 1,409,276 +0.06(+0.12%)
Sep 15, 2016 48.90 49.43 48.68 49.10 315,382 +0.15(+0.31%)
Sep 14, 2016 49.39 49.74 48.72 48.95 381,057 +0.54(+1.12%)
Sep 13, 2016 49.23 49.62 48.19 48.41 438,700 -1.07(-2.15%)
Sep 12, 2016 48.63 49.92 48.63 49.47 594,101 +0.69(+1.41%)
Sep 09, 2016 50.58 50.65 48.68 48.78 682,845 -2.47(-4.82%)
Sep 08, 2016 51.66 51.75 51.18 51.25 522,594 -0.62(-1.20%)
Sep 07, 2016 51.90 52.01 51.48 51.88 540,757 -0.04(-0.08%)
Sep 06, 2016 50.89 51.92 50.74 51.92 698,821 +1.08(+2.13%)
Sep 02, 2016 50.40 50.84 50.84 50.84 540,457 +0.55(+1.10%)
Sep 01, 2016 50.74 50.78 50.06 50.28 441,329 -0.31(-0.61%)
Aug 31, 2016 50.74 51.06 50.43 50.59 715,399 -0.28(-0.55%)
Aug 30, 2016 50.89 50.96 50.35 50.87 323,471 +0.03(+0.05%)
Aug 29, 2016 50.69 51.31 50.47 50.85 250,455 +0.40(+0.80%)
Aug 26, 2016 51.58 51.88 50.09 50.44 546,560 -1.10(-2.13%)
Aug 25, 2016 51.01 51.72 50.95 51.54 398,824 +0.49(+0.95%)
Aug 24, 2016 51.17 51.17 50.65 51.05 296,878 -0.09(-0.17%)
Aug 23, 2016 50.96 51.27 50.55 51.14 272,091 +0.40(+0.79%)
Aug 22, 2016 50.30 50.74 50.16 50.74 466,392 +0.54(+1.08%)
Aug 19, 2016 50.26 50.26 49.81 50.20 400,343 -0.06(-0.13%)
Aug 18, 2016 50.25 50.28 49.89 50.26 337,209 +0.11(+0.21%)
Aug 17, 2016 49.79 50.16 49.35 50.15 272,634 +0.58(+1.17%)
Aug 16, 2016 49.89 49.94 49.45 49.57 282,926 -0.51(-1.02%)
Aug 15, 2016 50.18 50.50 50.03 50.08 267,986 -0.06(-0.13%)
Aug 12, 2016 49.75 50.69 49.74 50.15 344,883 +0.59(+1.20%)
Aug 11, 2016 50.18 50.33 49.30 49.55 320,377 -0.60(-1.19%)
Aug 10, 2016 49.99 50.42 49.95 50.15 328,796 +0.33(+0.66%)
Aug 09, 2016 49.52 49.88 48.91 49.82 194,616 +0.37(+0.74%)
Aug 08, 2016 49.66 49.66 49.18 49.46 240,235 -0.06(-0.13%)
Aug 05, 2016 49.33 49.78 49.06 49.52 253,592 +0.36(+0.73%)
Aug 04, 2016 48.97 49.55 48.73 49.16 372,084 +0.45(+0.93%)
Aug 03, 2016 49.23 49.23 48.61 48.71 462,097 -0.42(-0.86%)
Aug 02, 2016 49.45 49.58 49.01 49.13 314,356 -0.44(-0.89%)
Aug 01, 2016 49.45 49.77 49.14 49.57 193,647 +0.06(+0.11%)
Jul 29, 2016 49.19 49.83 49.10 49.52 476,238 +0.29(+0.59%)
Jul 28, 2016 48.27 49.30 48.17 49.23 269,644 +0.90(+1.86%)
Jul 27, 2016 48.51 48.60 47.97 48.32 217,244 -0.24(-0.49%)
Jul 26, 2016 48.75 48.80 48.41 48.56 286,607 -0.08(-0.16%)
Jul 25, 2016 48.96 49.07 48.43 48.64 225,549 -0.23(-0.46%)
Jul 22, 2016 48.48 49.12 48.09 48.87 281,831 +0.29(+0.60%)
Jul 21, 2016 48.29 48.70 48.19 48.58 271,556 +0.16(+0.34%)
Jul 20, 2016 48.37 48.58 48.05 48.41 380,885 +0.13(+0.27%)
Jul 19, 2016 47.92 48.28 47.73 48.28 626,129 +0.37(+0.76%)
Jul 18, 2016 48.48 48.72 47.90 47.91 724,960 -0.55(-1.14%)
Jul 15, 2016 48.17 48.59 48.08 48.47 200,970 +0.31(+0.64%)
Jul 14, 2016 48.80 48.89 48.03 48.16 301,965 -0.78(-1.58%)
Jul 13, 2016 48.80 48.97 48.26 48.94 382,506 +0.39(+0.80%)
Jul 12, 2016 48.39 48.72 48.04 48.54 437,013 +0.02(+0.04%)
Jul 11, 2016 48.06 48.78 47.62 48.53 753,630 +0.45(+0.93%)
Jul 08, 2016 47.52 48.11 47.25 48.08 447,359 +0.82(+1.73%)
Jul 07, 2016 47.99 48.05 47.17 47.26 302,648 -0.79(-1.65%)
Jul 06, 2016 48.12 48.36 48.03 48.05 280,736 -0.18(-0.38%)
Jul 05, 2016 47.82 48.26 47.57 48.24 235,724 +0.42(+0.87%)
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.