Skip to main content

National Health Investors (NY: NHI )

83.76 -1.39 (-1.63%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.31 39.50 38.59 38.76 385,176 -0.75(-1.90%)
Apr 29, 2015 40.15 40.31 39.50 39.51 179,277 -0.91(-2.24%)
Apr 28, 2015 40.35 40.60 40.11 40.42 184,644 +0.08(+0.20%)
Apr 27, 2015 40.55 40.99 40.18 40.34 305,579 -0.03(-0.09%)
Apr 24, 2015 40.08 40.38 39.72 40.37 209,128 +0.29(+0.72%)
Apr 23, 2015 40.09 40.33 39.82 40.08 235,108 +0.08(+0.19%)
Apr 22, 2015 39.94 40.20 39.75 40.00 291,038 +0.19(+0.48%)
Apr 21, 2015 39.97 40.29 39.71 39.81 674,462 -0.03(-0.07%)
Apr 20, 2015 39.59 40.04 39.49 39.84 257,014 +0.38(+0.96%)
Apr 17, 2015 39.85 40.15 39.45 39.46 329,544 -0.61(-1.52%)
Apr 16, 2015 39.97 40.28 39.67 40.07 213,715 -0.08(-0.19%)
Apr 15, 2015 40.50 40.53 40.10 40.15 169,048 -0.32(-0.79%)
Apr 14, 2015 40.36 40.68 40.23 40.47 185,723 +0.10(+0.26%)
Apr 13, 2015 40.56 40.67 40.33 40.36 180,667 -0.19(-0.46%)
Apr 10, 2015 40.70 40.90 40.37 40.55 157,746 +0.10(+0.26%)
Apr 09, 2015 41.28 41.44 40.09 40.45 285,896 -0.78(-1.89%)
Apr 08, 2015 41.29 41.53 40.99 41.22 283,608 +0.17(+0.42%)
Apr 07, 2015 41.87 42.12 41.04 41.05 223,696 -0.99(-2.35%)
Apr 06, 2015 41.71 42.28 41.71 42.04 207,692 +0.46(+1.10%)
Apr 02, 2015 41.45 41.58 41.58 41.58 287,462 +0.12(+0.28%)
Apr 01, 2015 41.28 41.65 40.83 41.46 282,209 +0.21(+0.51%)
Mar 31, 2015 41.18 41.44 40.72 41.25 352,322 +0.06(+0.16%)
Mar 30, 2015 41.18 41.70 41.10 41.19 427,681 +0.23(+0.57%)
Mar 27, 2015 41.16 41.43 40.93 40.96 296,286 -0.05(-0.13%)
Mar 26, 2015 40.79 41.30 40.61 41.01 313,140 +0.06(+0.15%)
Mar 25, 2015 41.51 41.79 40.81 40.95 227,124 -0.53(-1.27%)
Mar 24, 2015 41.69 41.90 41.36 41.47 276,712 -0.32(-0.76%)
Mar 23, 2015 41.73 42.09 41.49 41.79 199,082 +0.11(+0.26%)
Mar 20, 2015 40.81 41.73 40.81 41.68 510,415 +1.00(+2.46%)
Mar 19, 2015 40.64 41.12 40.30 40.68 194,144 -0.07(-0.17%)
Mar 18, 2015 40.07 41.12 39.91 40.75 384,290 +0.56(+1.39%)
Mar 17, 2015 40.03 40.22 39.71 40.19 241,439 +0.17(+0.42%)
Mar 16, 2015 39.69 40.38 39.69 40.03 355,711 +0.44(+1.12%)
Mar 13, 2015 39.42 39.66 39.13 39.59 370,759 +0.25(+0.64%)
Mar 12, 2015 38.94 39.68 38.83 39.33 478,380 +0.47(+1.21%)
Mar 11, 2015 39.03 39.37 38.68 38.86 282,585 -0.14(-0.37%)
Mar 10, 2015 38.89 39.33 38.67 39.01 439,252 +0.01(+0.01%)
Mar 09, 2015 38.82 39.15 38.63 39.00 391,486 +0.42(+1.10%)
Mar 06, 2015 40.18 40.21 38.40 38.58 346,729 -1.87(-4.63%)
Mar 05, 2015 40.48 41.00 40.36 40.45 180,890 +0.02(+0.06%)
Mar 04, 2015 40.96 40.96 40.34 40.42 151,775 -0.53(-1.30%)
Mar 03, 2015 41.21 41.21 40.77 40.96 221,464 -0.28(-0.68%)
Mar 02, 2015 41.01 42.06 40.96 41.24 310,036 +0.38(+0.93%)
Feb 27, 2015 40.80 41.30 40.60 40.86 303,233 +0.00(+0.00%)
Feb 26, 2015 41.24 41.24 40.83 40.86 154,297 -0.51(-1.22%)
Feb 25, 2015 41.15 41.82 41.15 41.36 325,286 +0.19(+0.46%)
Feb 24, 2015 41.46 41.46 40.89 41.18 333,200 -0.55(-1.31%)
Feb 23, 2015 41.49 41.74 41.12 41.72 258,757 +0.33(+0.79%)
Feb 20, 2015 40.69 41.53 40.49 41.39 263,842 +0.68(+1.66%)
Feb 19, 2015 41.30 41.32 40.54 40.72 262,675 -0.61(-1.49%)
Feb 18, 2015 41.01 41.36 40.56 41.33 405,795 +0.48(+1.17%)
Feb 17, 2015 41.40 41.90 40.64 40.85 398,003 -0.33(-0.79%)
Feb 13, 2015 41.27 41.18 41.18 41.18 319,494 -0.14(-0.33%)
Feb 12, 2015 40.95 41.51 40.72 41.32 252,484 +0.57(+1.39%)
Feb 11, 2015 41.01 41.26 40.59 40.75 239,699 -0.22(-0.55%)
Feb 10, 2015 41.08 41.27 40.38 40.97 538,839 -0.06(-0.14%)
Feb 09, 2015 41.28 41.54 40.83 41.03 283,332 -0.25(-0.61%)
Feb 06, 2015 42.44 42.44 41.17 41.28 367,164 -1.31(-3.07%)
Feb 05, 2015 42.07 42.66 41.88 42.59 238,359 +0.53(+1.26%)
Feb 04, 2015 42.50 42.51 41.55 42.07 294,441 -0.71(-1.66%)
Feb 03, 2015 42.19 42.82 41.91 42.78 287,039 +0.47(+1.11%)
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.