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 (%)
May 30, 2014 34.31 34.92 34.30 34.71 176,303 +0.20(+0.58%)
May 29, 2014 34.39 34.72 34.31 34.51 133,705 +0.27(+0.78%)
May 28, 2014 34.63 34.73 34.18 34.25 182,962 -0.55(-1.59%)
May 27, 2014 34.30 35.00 34.25 34.80 245,132 +0.49(+1.44%)
May 23, 2014 33.72 34.31 34.31 34.31 136,240 +0.51(+1.51%)
May 22, 2014 33.70 33.89 33.39 33.80 63,924 +0.27(+0.79%)
May 21, 2014 34.15 34.20 33.39 33.53 404,013 -0.51(-1.51%)
May 20, 2014 34.27 34.37 33.93 34.05 224,121 -0.25(-0.73%)
May 19, 2014 34.43 34.59 34.14 34.30 206,768 -0.17(-0.50%)
May 16, 2014 34.02 34.48 33.97 34.47 156,960 +0.38(+1.12%)
May 15, 2014 34.02 34.27 33.77 34.09 275,488 +0.04(+0.11%)
May 14, 2014 34.12 34.40 33.97 34.05 270,100 -0.16(-0.45%)
May 13, 2014 34.17 34.56 34.12 34.20 204,113 -0.02(-0.05%)
May 12, 2014 34.49 34.49 34.06 34.22 302,944 -0.13(-0.37%)
May 09, 2014 34.34 34.57 34.12 34.35 138,933 -0.08(-0.22%)
May 08, 2014 34.53 34.79 34.19 34.42 224,555 -0.06(-0.18%)
May 07, 2014 34.96 35.20 34.46 34.48 563,526 -0.33(-0.94%)
May 06, 2014 34.67 35.04 34.42 34.81 418,720 +0.22(+0.64%)
May 05, 2014 33.73 34.71 33.50 34.59 516,087 +0.28(+0.82%)
May 02, 2014 34.16 34.41 34.10 34.31 300,839 +0.08(+0.23%)
May 01, 2014 34.04 34.29 33.76 34.23 355,830 +0.09(+0.26%)
Apr 30, 2014 33.88 34.20 33.67 34.14 240,888 +0.20(+0.60%)
Apr 29, 2014 34.19 34.41 33.86 33.94 229,871 -0.16(-0.45%)
Apr 28, 2014 33.72 34.10 33.58 34.09 504,053 +0.48(+1.42%)
Apr 25, 2014 33.69 33.78 33.52 33.62 237,921 -0.11(-0.33%)
Apr 24, 2014 33.60 33.85 33.49 33.73 207,908 +0.20(+0.61%)
Apr 23, 2014 33.59 33.74 33.37 33.52 226,042 -0.02(-0.05%)
Apr 22, 2014 33.62 33.66 33.21 33.54 378,059 -0.14(-0.41%)
Apr 21, 2014 33.59 33.82 33.53 33.68 113,374 +0.09(+0.26%)
Apr 17, 2014 33.16 33.59 33.59 33.59 667,291 +0.23(+0.70%)
Apr 16, 2014 33.04 33.48 32.85 33.36 528,484 +0.50(+1.52%)
Apr 15, 2014 32.75 33.01 32.63 32.86 365,463 +0.09(+0.29%)
Apr 14, 2014 33.13 33.22 32.57 32.76 339,644 -0.11(-0.34%)
Apr 11, 2014 32.69 33.09 32.65 32.87 399,341 -0.09(-0.29%)
Apr 10, 2014 33.18 33.58 32.68 32.97 426,665 -0.15(-0.45%)
Apr 09, 2014 33.57 33.67 33.02 33.12 405,170 -0.43(-1.27%)
Apr 08, 2014 33.41 33.58 33.28 33.54 380,215 +0.22(+0.65%)
Apr 07, 2014 33.00 33.70 32.99 33.33 472,437 +0.28(+0.85%)
Apr 04, 2014 33.25 33.28 32.90 33.05 420,149 +0.02(+0.07%)
Apr 03, 2014 33.28 33.33 32.89 33.02 282,669 -0.17(-0.50%)
Apr 02, 2014 33.38 33.45 33.02 33.19 269,961 -0.17(-0.50%)
Apr 01, 2014 33.51 33.57 32.83 33.36 382,730 -0.11(-0.31%)
Mar 31, 2014 33.23 33.69 33.05 33.46 249,266 +0.29(+0.87%)
Mar 28, 2014 32.77 33.32 32.75 33.17 229,070 +0.32(+0.96%)
Mar 27, 2014 32.84 33.12 32.69 32.86 243,511 -0.08(-0.24%)
Mar 26, 2014 33.52 33.52 32.91 32.93 268,034 -0.43(-1.28%)
Mar 25, 2014 33.14 33.43 32.89 33.36 262,737 +0.31(+0.93%)
Mar 24, 2014 33.09 33.30 32.84 33.05 280,557 -0.05(-0.16%)
Mar 21, 2014 32.93 33.29 32.93 33.11 759,309 +0.21(+0.65%)
Mar 20, 2014 32.54 33.08 32.31 32.90 886,024 +0.20(+0.62%)
Mar 19, 2014 33.48 33.50 32.69 32.69 1,086,889 -0.89(-2.65%)
Mar 18, 2014 33.30 33.71 33.11 33.58 234,278 +0.28(+0.84%)
Mar 17, 2014 33.41 33.57 33.25 33.31 154,608 -0.03(-0.08%)
Mar 14, 2014 33.13 33.52 33.13 33.33 270,104 +0.18(+0.54%)
Mar 13, 2014 33.17 33.37 32.84 33.15 387,805 -0.02(-0.05%)
Mar 12, 2014 33.08 33.49 33.08 33.17 230,733 -0.01(-0.02%)
Mar 11, 2014 32.90 33.20 32.86 33.18 207,701 +0.27(+0.83%)
Mar 10, 2014 33.14 33.22 32.79 32.90 251,086 -0.35(-1.05%)
Mar 07, 2014 33.89 33.89 33.07 33.25 231,485 -0.64(-1.90%)
Mar 06, 2014 34.42 34.50 33.71 33.90 210,517 -0.58(-1.70%)
Mar 05, 2014 34.44 34.62 34.18 34.48 269,206 +0.09(+0.25%)
Mar 04, 2014 34.20 34.58 33.98 34.39 326,927 +0.43(+1.25%)
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.