Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.28 34.38 34.01 34.17 414,129 +0.02(+0.07%)
Feb 27, 2014 34.00 34.17 33.67 34.14 217,395 +0.14(+0.42%)
Feb 26, 2014 33.92 34.27 33.80 34.00 174,611 +0.05(+0.15%)
Feb 25, 2014 34.06 34.22 33.86 33.95 188,749 +0.00(+0.00%)
Feb 24, 2014 33.89 34.39 33.67 33.95 352,954 +0.28(+0.82%)
Feb 21, 2014 33.70 33.71 33.35 33.67 327,564 -0.06(-0.16%)
Feb 20, 2014 33.92 34.24 33.49 33.73 255,162 -0.15(-0.44%)
Feb 19, 2014 33.66 34.17 33.57 33.88 380,858 +0.22(+0.66%)
Feb 18, 2014 34.37 34.38 33.23 33.66 372,137 -0.58(-1.68%)
Feb 14, 2014 34.42 34.23 34.23 34.23 228,438 -0.15(-0.43%)
Feb 13, 2014 33.95 34.51 33.92 34.38 222,401 +0.28(+0.83%)
Feb 12, 2014 34.27 34.32 33.78 34.10 261,905 -0.12(-0.34%)
Feb 11, 2014 34.21 34.46 33.99 34.22 246,359 -0.01(-0.02%)
Feb 10, 2014 34.13 34.29 33.90 34.22 355,314 +0.05(+0.15%)
Feb 07, 2014 34.43 34.43 33.96 34.17 324,658 -0.16(-0.45%)
Feb 06, 2014 34.39 34.59 34.14 34.33 317,592 -0.07(-0.19%)
Feb 05, 2014 34.75 34.83 34.24 34.39 277,589 -0.44(-1.26%)
Feb 04, 2014 34.26 34.89 34.00 34.83 357,972 +0.65(+1.91%)
Feb 03, 2014 34.93 34.93 33.97 34.18 422,491 -0.69(-1.99%)
Jan 31, 2014 34.22 35.12 34.22 34.87 517,224 +0.12(+0.35%)
Jan 30, 2014 34.61 35.18 34.43 34.75 494,214 +0.42(+1.21%)
Jan 29, 2014 34.47 34.67 34.07 34.33 367,520 -0.34(-0.97%)
Jan 28, 2014 34.28 34.72 34.16 34.67 312,868 +0.53(+1.56%)
Jan 27, 2014 33.98 34.28 33.81 34.14 294,878 +0.13(+0.37%)
Jan 24, 2014 34.06 34.13 33.79 34.01 430,997 -0.09(-0.26%)
Jan 23, 2014 33.87 34.21 33.72 34.10 493,546 +0.24(+0.70%)
Jan 22, 2014 33.83 34.03 33.79 33.86 196,664 +0.06(+0.16%)
Jan 21, 2014 33.40 33.83 33.16 33.81 376,500 +0.59(+1.78%)
Jan 17, 2014 33.16 33.21 33.21 33.21 303,019 +0.13(+0.38%)
Jan 16, 2014 32.53 33.11 32.50 33.09 271,417 +0.57(+1.75%)
Jan 15, 2014 32.32 32.62 32.32 32.52 201,448 +0.20(+0.62%)
Jan 14, 2014 32.32 32.46 32.11 32.32 233,173 +0.12(+0.38%)
Jan 13, 2014 31.97 32.32 31.87 32.20 376,504 +0.12(+0.38%)
Jan 10, 2014 31.76 32.18 31.76 32.07 307,147 +0.40(+1.28%)
Jan 09, 2014 31.65 31.70 31.38 31.67 416,147 +0.04(+0.14%)
Jan 08, 2014 31.45 31.63 31.12 31.63 391,393 +0.20(+0.63%)
Jan 07, 2014 31.33 31.55 31.07 31.43 168,887 +0.11(+0.35%)
Jan 06, 2014 31.14 31.54 30.99 31.32 316,496 +0.09(+0.28%)
Jan 03, 2014 30.65 31.34 30.42 31.23 434,831 +0.70(+2.29%)
Jan 02, 2014 30.95 30.95 30.32 30.53 442,946 -0.54(-1.73%)
Dec 31, 2013 31.42 31.07 31.07 31.07 245,413 -0.39(-1.23%)
Dec 30, 2013 31.11 31.47 31.10 31.45 225,594 +0.27(+0.85%)
Dec 27, 2013 31.68 31.90 31.12 31.19 264,349 -0.53(-1.68%)
Dec 26, 2013 31.61 31.84 31.50 31.72 383,968 +0.31(+0.99%)
Dec 24, 2013 31.34 31.47 31.24 31.41 136,109 +0.07(+0.21%)
Dec 23, 2013 31.38 31.80 31.16 31.34 544,235 +0.19(+0.61%)
Dec 20, 2013 31.19 31.27 30.98 31.15 1,117,786 -0.04(-0.14%)
Dec 19, 2013 31.91 31.91 31.12 31.20 488,924 -0.84(-2.63%)
Dec 18, 2013 31.49 32.09 30.96 32.04 591,932 +0.50(+1.60%)
Dec 17, 2013 31.43 31.62 31.28 31.54 333,215 +0.20(+0.63%)
Dec 16, 2013 31.21 31.41 31.05 31.34 311,556 +0.15(+0.49%)
Dec 13, 2013 30.98 31.31 30.85 31.19 333,841 +0.24(+0.76%)
Dec 12, 2013 30.87 31.10 30.62 30.95 431,102 +0.04(+0.14%)
Dec 11, 2013 31.60 31.60 30.83 30.91 500,341 -0.59(-1.87%)
Dec 10, 2013 31.68 31.84 31.33 31.50 302,384 -0.13(-0.41%)
Dec 09, 2013 31.44 31.63 31.17 31.63 324,749 +0.21(+0.66%)
Dec 06, 2013 31.42 31.66 31.22 31.42 281,992 +0.19(+0.60%)
Dec 05, 2013 31.34 31.65 31.14 31.24 254,345 -0.26(-0.83%)
Dec 04, 2013 31.44 31.76 31.12 31.50 325,466 +0.03(+0.09%)
Dec 03, 2013 31.33 31.48 30.96 31.47 698,038 +0.19(+0.59%)
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.