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 (%)
Sep 30, 2013 30.98 31.43 30.92 31.10 83,936 -0.27(-0.87%)
Sep 27, 2013 31.32 31.50 31.12 31.38 53,584 -0.16(-0.50%)
Sep 26, 2013 31.40 31.56 31.18 31.54 114,495 +0.18(+0.57%)
Sep 25, 2013 31.30 31.59 31.14 31.36 86,323 -0.02(-0.07%)
Sep 24, 2013 31.40 31.79 31.27 31.38 130,237 -0.02(-0.05%)
Sep 23, 2013 31.08 31.59 30.84 31.40 128,422 +0.28(+0.88%)
Sep 20, 2013 31.76 31.76 31.03 31.12 197,522 -0.44(-1.40%)
Sep 19, 2013 31.91 32.24 31.40 31.56 102,241 -0.25(-0.80%)
Sep 18, 2013 30.68 31.84 30.33 31.82 155,703 +1.16(+3.77%)
Sep 17, 2013 30.42 30.73 30.31 30.66 168,868 +0.17(+0.55%)
Sep 16, 2013 30.92 30.93 30.33 30.49 84,979 +0.16(+0.53%)
Sep 13, 2013 30.10 30.57 30.01 30.33 173,803 +0.35(+1.17%)
Sep 12, 2013 29.85 30.13 29.76 29.98 126,757 +0.15(+0.51%)
Sep 11, 2013 29.51 29.85 29.43 29.83 155,012 +0.33(+1.13%)
Sep 10, 2013 29.73 29.81 29.39 29.50 155,622 +0.02(+0.07%)
Sep 09, 2013 29.39 29.64 29.18 29.47 161,025 +0.22(+0.76%)
Sep 06, 2013 28.97 29.54 28.83 29.25 191,479 +0.49(+1.71%)
Sep 05, 2013 29.05 29.08 28.62 28.76 162,344 -0.25(-0.87%)
Sep 04, 2013 29.09 29.24 28.92 29.02 186,700 -0.05(-0.19%)
Sep 03, 2013 29.70 30.12 28.66 29.07 216,189 -0.57(-1.91%)
Aug 30, 2013 30.35 30.42 29.47 29.64 312,876 -0.81(-2.66%)
Aug 29, 2013 30.61 30.76 30.39 30.45 157,720 -0.26(-0.84%)
Aug 28, 2013 31.04 31.11 30.54 30.71 92,047 -0.32(-1.04%)
Aug 27, 2013 30.88 31.29 30.84 31.03 118,121 -0.08(-0.24%)
Aug 26, 2013 31.30 31.41 30.97 31.10 83,561 -0.19(-0.60%)
Aug 23, 2013 31.18 31.40 30.99 31.29 75,979 +0.11(+0.36%)
Aug 22, 2013 30.98 31.31 30.68 31.18 77,934 +0.22(+0.70%)
Aug 21, 2013 30.86 31.60 30.59 30.96 95,161 +0.04(+0.12%)
Aug 20, 2013 30.22 30.98 30.00 30.93 154,708 +0.82(+2.71%)
Aug 19, 2013 30.69 30.79 30.09 30.11 142,814 -0.69(-2.23%)
Aug 16, 2013 31.76 31.77 30.80 30.80 136,884 -1.02(-3.21%)
Aug 15, 2013 32.45 32.45 31.36 31.82 129,072 -1.06(-3.23%)
Aug 14, 2013 33.18 33.47 32.75 32.88 78,021 -0.34(-1.02%)
Aug 13, 2013 33.87 33.87 33.06 33.22 60,376 -0.64(-1.90%)
Aug 12, 2013 34.00 34.12 33.69 33.86 79,340 -0.27(-0.79%)
Aug 09, 2013 33.54 34.47 33.50 34.13 95,450 +0.60(+1.79%)
Aug 08, 2013 33.47 33.59 33.07 33.53 99,081 +0.17(+0.50%)
Aug 07, 2013 33.31 33.47 33.02 33.37 82,144 -0.06(-0.19%)
Aug 06, 2013 33.35 33.66 33.18 33.43 84,664 +0.05(+0.15%)
Aug 05, 2013 33.20 33.51 33.15 33.38 73,095 +0.04(+0.11%)
Aug 02, 2013 33.17 33.48 32.93 33.35 98,212 +0.13(+0.39%)
Aug 01, 2013 34.00 34.12 33.06 33.22 162,850 -0.57(-1.69%)
Jul 31, 2013 34.32 34.41 33.65 33.79 118,011 -0.52(-1.53%)
Jul 30, 2013 34.44 34.76 34.09 34.31 93,539 -0.08(-0.22%)
Jul 29, 2013 34.78 34.92 34.34 34.39 80,931 -0.50(-1.44%)
Jul 26, 2013 34.82 35.05 34.66 34.89 104,233 -0.16(-0.45%)
Jul 25, 2013 34.61 35.09 34.47 35.05 132,833 +0.49(+1.41%)
Jul 24, 2013 35.46 35.59 34.34 34.56 94,915 -0.84(-2.36%)
Jul 23, 2013 35.39 35.55 35.23 35.40 98,244 +0.02(+0.06%)
Jul 22, 2013 35.15 35.50 35.11 35.37 85,427 +0.21(+0.60%)
Jul 19, 2013 34.84 35.29 34.84 35.16 98,268 +0.30(+0.85%)
Jul 18, 2013 34.74 35.18 34.74 34.87 69,203 +0.23(+0.67%)
Jul 17, 2013 34.64 34.78 34.40 34.64 61,230 +0.22(+0.64%)
Jul 16, 2013 34.14 34.64 34.14 34.41 111,695 +0.22(+0.65%)
Jul 15, 2013 33.85 34.28 33.76 34.19 124,754 +0.38(+1.12%)
Jul 12, 2013 33.88 33.98 33.62 33.81 149,242 -0.05(-0.16%)
Jul 11, 2013 33.45 33.99 33.45 33.87 143,529 +0.74(+2.23%)
Jul 10, 2013 32.97 33.30 32.78 33.13 176,319 +0.22(+0.66%)
Jul 09, 2013 32.64 33.03 32.51 32.91 136,349 +0.32(+0.98%)
Jul 08, 2013 32.92 32.99 32.51 32.59 147,914 -0.24(-0.74%)
Jul 05, 2013 33.04 33.15 32.08 32.84 234,426 +0.04(+0.12%)
Jul 03, 2013 33.30 33.30 32.61 32.80 139,331 -0.50(-1.51%)
Jul 02, 2013 32.64 33.48 32.64 33.30 233,778 +0.72(+2.22%)
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.