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 (%)
Dec 31, 2015 37.82 37.37 37.37 37.37 279,653 -0.47(-1.23%)
Dec 30, 2015 37.86 38.26 37.83 37.84 170,237 -0.16(-0.42%)
Dec 29, 2015 37.88 38.10 37.69 38.00 220,566 +0.23(+0.60%)
Dec 28, 2015 37.26 37.79 37.15 37.77 274,579 +0.49(+1.32%)
Dec 24, 2015 37.27 37.28 37.28 37.28 168,591 -0.05(-0.15%)
Dec 23, 2015 37.06 37.36 37.00 37.34 247,621 +0.42(+1.15%)
Dec 22, 2015 36.70 37.06 36.68 36.91 467,206 +0.27(+0.74%)
Dec 21, 2015 36.55 36.71 36.37 36.64 281,726 +0.36(+1.00%)
Dec 18, 2015 36.71 37.25 36.22 36.28 843,464 -0.59(-1.59%)
Dec 17, 2015 37.11 37.16 36.68 36.86 489,864 -0.27(-0.72%)
Dec 16, 2015 36.72 37.24 36.44 37.13 774,782 +0.50(+1.37%)
Dec 15, 2015 36.94 36.94 36.46 36.63 531,353 +0.16(+0.45%)
Dec 14, 2015 36.11 36.70 35.94 36.46 520,036 +0.25(+0.69%)
Dec 11, 2015 35.60 36.23 35.59 36.22 504,814 +0.31(+0.86%)
Dec 10, 2015 36.17 36.25 35.79 35.91 229,249 -0.25(-0.69%)
Dec 09, 2015 36.06 36.38 35.89 36.15 329,937 -0.05(-0.13%)
Dec 08, 2015 36.33 36.54 36.11 36.20 447,858 -0.25(-0.70%)
Dec 07, 2015 36.26 36.52 36.22 36.46 475,794 +0.15(+0.42%)
Dec 04, 2015 35.73 36.51 35.73 36.31 203,885 +0.49(+1.37%)
Dec 03, 2015 36.28 36.80 35.77 35.82 336,183 -0.42(-1.15%)
Dec 02, 2015 37.04 37.21 36.19 36.23 230,755 -0.71(-1.93%)
Dec 01, 2015 36.63 37.01 36.63 36.95 257,419 +0.38(+1.03%)
Nov 30, 2015 36.77 37.00 36.54 36.57 484,638 -0.20(-0.54%)
Nov 27, 2015 36.22 36.81 36.22 36.77 243,001 +0.56(+1.54%)
Nov 25, 2015 35.96 36.22 36.22 36.22 203,597 +0.24(+0.67%)
Nov 24, 2015 35.95 36.06 35.62 35.97 225,357 -0.12(-0.32%)
Nov 23, 2015 36.14 36.38 35.95 36.09 438,337 -0.01(-0.03%)
Nov 20, 2015 35.57 36.23 35.43 36.10 519,814 +0.86(+2.44%)
Nov 19, 2015 35.03 35.30 34.92 35.24 372,942 +0.39(+1.13%)
Nov 18, 2015 34.00 34.88 34.00 34.85 394,538 +0.96(+2.84%)
Nov 17, 2015 33.99 34.18 33.76 33.88 267,885 -0.18(-0.52%)
Nov 16, 2015 33.74 34.06 33.64 34.06 247,834 +0.27(+0.81%)
Nov 13, 2015 34.10 34.47 33.74 33.79 415,136 -0.41(-1.20%)
Nov 12, 2015 34.30 34.66 34.15 34.20 355,017 -0.18(-0.51%)
Nov 11, 2015 34.57 34.65 34.11 34.37 327,092 -0.19(-0.56%)
Nov 10, 2015 34.58 35.01 34.38 34.57 534,302 -0.01(-0.03%)
Nov 09, 2015 35.52 35.54 34.40 34.58 591,382 -1.21(-3.38%)
Nov 06, 2015 36.16 36.43 35.60 35.79 841,132 -0.74(-2.04%)
Nov 05, 2015 36.00 36.54 35.76 36.54 281,210 +0.70(+1.96%)
Nov 04, 2015 35.70 35.89 35.49 35.83 375,149 +0.13(+0.36%)
Nov 03, 2015 35.79 35.79 35.15 35.71 412,477 -0.16(-0.44%)
Nov 02, 2015 35.56 35.91 35.34 35.86 337,574 +0.29(+0.82%)
Oct 30, 2015 36.26 36.29 35.53 35.57 307,382 -0.63(-1.74%)
Oct 29, 2015 36.94 36.97 36.05 36.20 608,889 -0.76(-2.06%)
Oct 28, 2015 36.58 37.20 36.35 36.97 479,450 +0.37(+1.01%)
Oct 27, 2015 36.86 36.86 36.17 36.60 356,086 -0.25(-0.69%)
Oct 26, 2015 36.73 36.93 36.34 36.85 330,440 +0.10(+0.28%)
Oct 23, 2015 37.33 37.33 36.55 36.75 269,270 -0.58(-1.54%)
Oct 22, 2015 37.35 37.49 37.17 37.32 291,346 +0.09(+0.24%)
Oct 21, 2015 37.16 37.54 36.71 37.23 646,621 +0.08(+0.21%)
Oct 20, 2015 37.01 37.29 36.91 37.15 362,052 +0.00(+0.00%)
Oct 19, 2015 36.51 37.21 36.51 37.15 573,238 +0.59(+1.62%)
Oct 16, 2015 35.97 36.57 35.73 36.56 525,252 +0.70(+1.94%)
Oct 15, 2015 35.54 35.87 35.08 35.86 525,810 +0.36(+1.01%)
Oct 14, 2015 35.91 36.37 35.45 35.51 412,887 -0.41(-1.13%)
Oct 13, 2015 36.09 36.37 35.75 35.91 321,420 -0.36(-0.99%)
Oct 12, 2015 36.15 36.72 36.14 36.27 252,340 +0.13(+0.35%)
Oct 09, 2015 36.20 36.23 35.80 36.14 242,694 +0.01(+0.02%)
Oct 08, 2015 36.02 36.28 35.71 36.14 294,628 +0.08(+0.24%)
Oct 07, 2015 35.45 36.05 35.32 36.05 331,337 +0.67(+1.88%)
Oct 06, 2015 35.61 35.85 35.31 35.39 434,287 -0.25(-0.71%)
Oct 05, 2015 35.13 35.68 34.97 35.64 369,728 +0.65(+1.87%)
Oct 02, 2015 34.64 35.14 34.04 34.99 768,747 +0.24(+0.70%)
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.