Skip to main content

National Health Investors (NY: NHI )

62.30 +0.48 (+0.78%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 32.27 32.27 31.22 31.28 552,751 -0.90(-2.80%)
Nov 29, 2013 32.68 32.68 32.09 32.19 314,497 -0.34(-1.06%)
Nov 27, 2013 32.10 32.54 32.00 32.53 369,464 +0.48(+1.50%)
Nov 26, 2013 32.48 32.59 31.95 32.05 541,996 -0.36(-1.10%)
Nov 25, 2013 32.37 32.71 31.99 32.41 841,630 +0.17(+0.54%)
Nov 22, 2013 31.49 32.65 31.28 32.23 5,138,136 +0.74(+2.34%)
Nov 21, 2013 32.30 32.53 31.31 31.49 683,091 -0.77(-2.37%)
Nov 20, 2013 32.71 32.71 32.03 32.26 332,769 -0.91(-2.74%)
Nov 19, 2013 33.19 33.56 32.91 33.17 165,168 -0.11(-0.33%)
Nov 18, 2013 33.63 33.75 33.23 33.27 120,244 -0.34(-1.01%)
Nov 15, 2013 33.41 33.76 33.21 33.61 100,370 +0.15(+0.44%)
Nov 14, 2013 33.63 34.20 33.41 33.47 107,691 -0.11(-0.34%)
Nov 13, 2013 33.12 33.64 32.86 33.58 67,459 +0.26(+0.79%)
Nov 12, 2013 33.40 33.43 32.80 33.32 50,604 -0.09(-0.28%)
Nov 11, 2013 33.67 33.84 33.29 33.41 108,792 -0.32(-0.96%)
Nov 08, 2013 33.87 34.06 33.03 33.73 129,639 -0.24(-0.71%)
Nov 07, 2013 34.17 34.17 33.74 33.97 177,530 -0.17(-0.50%)
Nov 06, 2013 34.02 34.44 33.79 34.14 77,886 +0.25(+0.74%)
Nov 05, 2013 34.51 34.63 33.81 33.89 111,898 -0.49(-1.43%)
Nov 04, 2013 34.13 34.41 33.84 34.38 123,147 +0.25(+0.74%)
Nov 01, 2013 33.83 34.33 33.60 34.13 196,543 -0.05(-0.14%)
Oct 31, 2013 34.54 34.54 34.00 34.18 166,406 -0.25(-0.73%)
Oct 30, 2013 34.78 34.89 34.36 34.43 99,071 -0.30(-0.87%)
Oct 29, 2013 34.79 34.84 34.38 34.73 102,438 -0.05(-0.16%)
Oct 28, 2013 34.95 34.98 34.35 34.79 96,399 -0.17(-0.48%)
Oct 25, 2013 34.55 34.99 34.38 34.96 72,686 +0.59(+1.70%)
Oct 24, 2013 34.24 34.49 34.21 34.37 67,495 +0.11(+0.32%)
Oct 23, 2013 33.66 34.39 33.60 34.26 105,736 +0.52(+1.54%)
Oct 22, 2013 33.64 33.95 33.47 33.75 115,759 +0.27(+0.82%)
Oct 21, 2013 33.63 33.63 33.09 33.47 71,885 -0.14(-0.41%)
Oct 18, 2013 33.86 33.99 33.35 33.61 163,205 -0.15(-0.44%)
Oct 17, 2013 33.33 33.82 33.20 33.76 140,983 +0.34(+1.01%)
Oct 16, 2013 32.88 33.62 32.75 33.42 151,191 +0.65(+1.99%)
Oct 15, 2013 32.79 32.85 32.47 32.77 92,509 -0.20(-0.60%)
Oct 14, 2013 32.70 32.97 32.51 32.96 96,037 +0.13(+0.40%)
Oct 11, 2013 32.07 32.86 32.07 32.83 141,502 +0.59(+1.81%)
Oct 10, 2013 31.75 32.27 31.75 32.25 112,935 +0.83(+2.63%)
Oct 09, 2013 31.28 31.66 31.28 31.42 158,088 +0.11(+0.35%)
Oct 08, 2013 31.40 31.65 31.28 31.31 133,960 -0.18(-0.57%)
Oct 07, 2013 30.93 31.67 30.93 31.49 125,826 +0.33(+1.07%)
Oct 04, 2013 31.02 31.33 30.91 31.16 118,051 +0.12(+0.39%)
Oct 03, 2013 31.30 31.30 30.70 31.04 148,096 -0.42(-1.32%)
Oct 02, 2013 31.56 31.56 31.19 31.45 85,136 -0.26(-0.83%)
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.