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 (%)
Aug 31, 2015 33.66 33.95 32.84 32.89 610,473 -0.89(-2.63%)
Aug 28, 2015 33.93 34.43 33.51 33.78 341,295 -0.14(-0.40%)
Aug 27, 2015 33.93 34.35 33.42 33.91 466,984 +0.33(+0.98%)
Aug 26, 2015 33.50 33.66 32.83 33.58 500,717 +0.84(+2.57%)
Aug 25, 2015 33.84 33.97 32.70 32.74 502,101 -0.59(-1.77%)
Aug 24, 2015 34.30 34.80 33.30 33.33 427,959 -1.78(-5.08%)
Aug 21, 2015 35.44 35.70 34.02 35.12 525,730 -0.74(-2.06%)
Aug 20, 2015 35.96 36.30 35.60 35.86 366,921 -0.26(-0.71%)
Aug 19, 2015 36.18 36.23 35.80 36.12 381,631 -0.20(-0.56%)
Aug 18, 2015 35.98 36.44 35.98 36.32 593,908 +0.35(+0.96%)
Aug 17, 2015 35.24 35.97 35.08 35.97 671,406 +0.69(+1.95%)
Aug 14, 2015 35.08 35.42 34.86 35.29 983,466 +0.50(+1.44%)
Aug 13, 2015 35.34 35.34 34.53 34.78 1,263,183 -0.60(-1.70%)
Aug 12, 2015 35.09 35.67 34.71 35.39 847,255 -0.23(-0.64%)
Aug 11, 2015 37.18 37.54 34.95 35.61 2,034,856 -1.91(-5.09%)
Aug 10, 2015 38.21 38.26 37.35 37.52 266,137 -0.47(-1.23%)
Aug 07, 2015 37.86 38.05 37.39 37.99 315,338 -0.13(-0.34%)
Aug 06, 2015 37.73 38.47 37.35 38.12 294,429 -0.39(-1.01%)
Aug 05, 2015 39.06 39.06 38.24 38.51 205,449 -0.35(-0.89%)
Aug 04, 2015 39.18 39.37 38.72 38.86 129,236 -0.30(-0.76%)
Aug 03, 2015 38.94 39.15 38.62 39.15 157,579 +0.21(+0.54%)
Jul 31, 2015 38.71 39.09 38.71 38.94 164,427 +0.44(+1.15%)
Jul 30, 2015 38.47 38.68 38.32 38.50 163,802 -0.21(-0.56%)
Jul 29, 2015 38.50 38.88 38.00 38.72 194,902 +0.38(+1.00%)
Jul 28, 2015 38.34 38.49 37.98 38.34 170,304 +0.01(+0.02%)
Jul 27, 2015 38.28 38.66 38.28 38.33 303,602 +0.16(+0.41%)
Jul 24, 2015 38.00 38.44 38.00 38.17 209,909 +0.08(+0.20%)
Jul 23, 2015 38.67 38.67 37.80 38.10 201,810 -0.57(-1.47%)
Jul 22, 2015 38.42 38.80 38.30 38.66 192,700 +0.21(+0.54%)
Jul 21, 2015 38.59 38.91 38.38 38.46 217,272 -0.18(-0.46%)
Jul 20, 2015 38.46 38.68 38.31 38.63 195,731 +0.06(+0.15%)
Jul 17, 2015 38.64 38.65 38.37 38.57 358,565 -0.05(-0.14%)
Jul 16, 2015 38.56 38.89 38.51 38.63 201,398 +0.12(+0.31%)
Jul 15, 2015 38.50 38.64 38.20 38.51 310,190 -0.16(-0.42%)
Jul 14, 2015 38.61 38.88 38.37 38.67 132,865 +0.00(+0.00%)
Jul 13, 2015 38.93 39.56 38.51 38.67 206,102 -0.07(-0.18%)
Jul 10, 2015 38.40 39.04 38.26 38.74 304,852 +0.36(+0.95%)
Jul 09, 2015 38.78 38.84 38.22 38.38 315,987 -0.25(-0.65%)
Jul 08, 2015 38.23 38.66 38.11 38.63 617,398 +0.20(+0.53%)
Jul 07, 2015 38.09 38.56 38.09 38.43 422,048 +0.53(+1.40%)
Jul 06, 2015 37.52 38.08 37.47 37.89 525,876 +0.13(+0.35%)
Jul 02, 2015 38.08 37.76 37.76 37.76 195,860 -0.06(-0.16%)
Jul 01, 2015 37.29 37.85 37.09 37.82 308,818 +0.64(+1.72%)
Jun 30, 2015 37.36 37.68 37.08 37.18 392,163 -0.05(-0.13%)
Jun 29, 2015 37.35 38.01 37.18 37.23 248,190 -0.23(-0.62%)
Jun 26, 2015 37.26 37.55 36.79 37.46 971,932 +0.32(+0.87%)
Jun 25, 2015 37.68 37.78 37.12 37.14 220,906 -0.51(-1.36%)
Jun 24, 2015 37.95 38.12 37.58 37.65 210,006 -0.27(-0.70%)
Jun 23, 2015 38.37 38.39 37.81 37.92 257,877 -0.50(-1.30%)
Jun 22, 2015 38.91 39.01 38.37 38.42 232,854 -0.45(-1.17%)
Jun 19, 2015 38.81 38.90 38.31 38.87 349,188 +0.14(+0.35%)
Jun 18, 2015 38.52 39.05 38.52 38.74 284,663 +0.32(+0.84%)
Jun 17, 2015 38.34 38.50 37.90 38.41 181,268 +0.10(+0.26%)
Jun 16, 2015 38.08 38.50 37.93 38.31 220,758 +0.28(+0.73%)
Jun 15, 2015 37.97 38.27 37.80 38.04 444,694 -0.01(-0.02%)
Jun 12, 2015 38.08 38.32 37.91 38.04 352,171 +0.03(+0.08%)
Jun 11, 2015 37.94 38.13 37.74 38.01 424,909 +0.21(+0.56%)
Jun 10, 2015 37.61 38.15 37.47 37.80 277,636 +0.26(+0.71%)
Jun 09, 2015 37.81 37.96 37.42 37.54 223,122 -0.24(-0.62%)
Jun 08, 2015 37.70 38.13 37.60 37.77 367,600 -0.04(-0.11%)
Jun 05, 2015 38.15 38.27 37.40 37.81 237,796 -0.60(-1.56%)
Jun 04, 2015 38.62 38.70 38.37 38.41 204,576 -0.27(-0.70%)
Jun 03, 2015 39.06 39.43 38.61 38.68 201,287 -0.34(-0.88%)
Jun 02, 2015 39.17 39.44 38.77 39.03 321,098 -0.21(-0.54%)
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.