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 (%)
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%)
Jun 03, 2013 32.92 33.39 32.63 33.20 381,072 +0.46(+1.40%)
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%)
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.