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 (%)
Oct 31, 2013 34.08 34.08 33.55 33.73 168,659 -0.25(-0.73%)
Oct 30, 2013 34.31 34.42 33.90 33.97 100,413 -0.30(-0.87%)
Oct 29, 2013 34.32 34.38 33.92 34.27 103,826 -0.05(-0.16%)
Oct 28, 2013 34.48 34.51 33.89 34.32 97,704 -0.17(-0.48%)
Oct 25, 2013 34.09 34.52 33.93 34.49 73,670 +0.58(+1.70%)
Oct 24, 2013 33.78 34.03 33.75 33.91 68,409 +0.11(+0.32%)
Oct 23, 2013 33.21 33.93 33.15 33.81 107,168 +0.51(+1.54%)
Oct 22, 2013 33.19 33.49 33.02 33.29 117,327 +0.27(+0.82%)
Oct 21, 2013 33.18 33.18 32.65 33.02 72,858 -0.13(-0.41%)
Oct 18, 2013 33.41 33.54 32.91 33.16 165,415 -0.15(-0.44%)
Oct 17, 2013 32.88 33.37 32.75 33.31 142,892 +0.33(+1.01%)
Oct 16, 2013 32.44 33.18 32.31 32.97 153,238 +0.64(+1.99%)
Oct 15, 2013 32.35 32.41 32.03 32.33 93,761 -0.19(-0.60%)
Oct 14, 2013 32.26 32.53 32.08 32.52 97,337 +0.13(+0.40%)
Oct 11, 2013 31.64 32.42 31.64 32.39 143,418 +0.58(+1.81%)
Oct 10, 2013 31.33 31.84 31.33 31.82 114,464 +0.81(+2.63%)
Oct 09, 2013 30.87 31.24 30.87 31.00 160,228 +0.11(+0.35%)
Oct 08, 2013 30.98 31.22 30.87 30.89 135,773 -0.18(-0.57%)
Oct 07, 2013 30.52 31.25 30.52 31.07 127,530 +0.33(+1.07%)
Oct 04, 2013 30.60 30.91 30.49 30.74 119,649 +0.12(+0.39%)
Oct 03, 2013 30.88 30.88 30.29 30.62 150,101 -0.41(-1.32%)
Oct 02, 2013 31.14 31.14 30.77 31.03 86,289 -0.26(-0.83%)
Oct 01, 2013 30.72 31.71 30.65 31.29 95,636 +0.60(+1.97%)
Sep 30, 2013 30.57 31.01 30.51 30.69 85,073 -0.27(-0.87%)
Sep 27, 2013 30.90 31.08 30.70 30.96 54,309 -0.16(-0.50%)
Sep 26, 2013 30.98 31.14 30.76 31.11 116,046 +0.18(+0.57%)
Sep 25, 2013 30.88 31.16 30.73 30.94 87,492 -0.02(-0.07%)
Sep 24, 2013 30.98 31.37 30.85 30.96 132,001 -0.02(-0.05%)
Sep 23, 2013 30.67 31.17 30.43 30.98 130,161 +0.27(+0.88%)
Sep 20, 2013 31.34 31.34 30.62 30.71 200,196 -0.44(-1.40%)
Sep 19, 2013 31.48 31.81 30.98 31.14 103,626 -0.25(-0.80%)
Sep 18, 2013 30.27 31.42 29.92 31.39 157,811 +1.14(+3.77%)
Sep 17, 2013 30.01 30.32 29.91 30.25 171,155 +0.17(+0.55%)
Sep 16, 2013 30.50 30.52 29.93 30.09 86,129 +0.16(+0.53%)
Sep 13, 2013 29.70 30.16 29.61 29.93 176,157 +0.35(+1.17%)
Sep 12, 2013 29.45 29.73 29.36 29.58 128,473 +0.15(+0.51%)
Sep 11, 2013 29.12 29.45 29.04 29.43 157,111 +0.33(+1.13%)
Sep 10, 2013 29.33 29.42 29.00 29.10 157,729 +0.02(+0.07%)
Sep 09, 2013 29.00 29.24 28.79 29.08 163,205 +0.22(+0.76%)
Sep 06, 2013 28.59 29.15 28.44 28.86 194,072 +0.48(+1.71%)
Sep 05, 2013 28.66 28.69 28.23 28.38 164,542 -0.25(-0.87%)
Sep 04, 2013 28.70 28.85 28.54 28.63 189,228 -0.05(-0.19%)
Sep 03, 2013 29.30 29.71 28.28 28.68 219,116 -0.56(-1.91%)
Aug 30, 2013 29.95 30.01 29.08 29.24 317,112 -0.80(-2.66%)
Aug 29, 2013 30.20 30.35 29.99 30.04 159,856 -0.26(-0.84%)
Aug 28, 2013 30.63 30.69 30.14 30.30 93,294 -0.32(-1.04%)
Aug 27, 2013 30.47 30.87 30.43 30.61 119,720 -0.07(-0.24%)
Aug 26, 2013 30.88 30.99 30.55 30.69 84,693 -0.19(-0.60%)
Aug 23, 2013 30.76 30.98 30.57 30.88 77,008 +0.11(+0.36%)
Aug 22, 2013 30.57 30.89 30.27 30.76 78,989 +0.21(+0.70%)
Aug 21, 2013 30.44 31.17 30.18 30.55 96,450 +0.04(+0.12%)
Aug 20, 2013 29.82 30.56 29.60 30.51 156,803 +0.80(+2.71%)
Aug 19, 2013 30.28 30.38 29.69 29.71 144,747 -0.68(-2.23%)
Aug 16, 2013 31.33 31.35 30.39 30.39 138,737 -1.01(-3.21%)
Aug 15, 2013 32.02 32.02 30.95 31.39 130,820 -1.05(-3.23%)
Aug 14, 2013 32.74 33.02 32.31 32.44 79,077 -0.34(-1.02%)
Aug 13, 2013 33.42 33.42 32.62 32.78 61,194 -0.63(-1.90%)
Aug 12, 2013 33.55 33.67 33.24 33.41 80,414 -0.27(-0.79%)
Aug 09, 2013 33.10 34.01 33.05 33.68 96,743 +0.59(+1.79%)
Aug 08, 2013 33.02 33.14 32.63 33.09 100,423 +0.17(+0.50%)
Aug 07, 2013 32.87 33.02 32.57 32.92 83,257 -0.06(-0.19%)
Aug 06, 2013 32.90 33.21 32.74 32.98 85,810 +0.05(+0.15%)
Aug 05, 2013 32.76 33.06 32.70 32.94 74,085 +0.04(+0.11%)
Aug 02, 2013 32.73 33.03 32.49 32.90 99,542 +0.13(+0.39%)
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.