Skip to main content

National Health Investors (NY: NHI )

62.46 +0.64 (+1.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.08 35.32 34.93 35.31 90,421 +0.30(+0.85%)
Apr 29, 2013 34.97 35.17 34.79 35.01 88,817 +0.25(+0.72%)
Apr 26, 2013 34.74 34.84 34.59 34.76 155,200 +0.04(+0.11%)
Apr 25, 2013 35.11 35.18 34.69 34.72 120,004 -0.27(-0.78%)
Apr 24, 2013 34.94 35.08 34.83 34.99 54,638 +0.05(+0.15%)
Apr 23, 2013 34.94 35.02 34.49 34.94 102,053 +0.24(+0.69%)
Apr 22, 2013 34.63 34.73 34.15 34.70 114,166 +0.23(+0.68%)
Apr 19, 2013 33.76 34.49 33.71 34.46 86,200 +0.68(+2.00%)
Apr 18, 2013 33.90 33.91 33.55 33.79 132,876 +0.01(+0.02%)
Apr 17, 2013 34.28 34.35 33.52 33.78 246,498 -0.64(-1.86%)
Apr 16, 2013 34.04 34.48 33.66 34.42 187,126 +0.63(+1.88%)
Apr 15, 2013 34.97 35.01 33.71 33.79 271,910 -1.24(-3.53%)
Apr 12, 2013 35.43 35.48 34.89 35.02 204,015 -0.39(-1.10%)
Apr 11, 2013 35.53 35.71 35.21 35.41 186,321 -0.06(-0.18%)
Apr 10, 2013 34.78 35.53 34.69 35.48 301,998 +0.77(+2.23%)
Apr 09, 2013 35.16 35.26 34.67 34.70 209,234 -0.52(-1.47%)
Apr 08, 2013 35.13 35.23 34.95 35.22 147,962 +0.19(+0.55%)
Apr 05, 2013 34.50 35.08 34.50 35.03 149,838 +0.10(+0.27%)
Apr 04, 2013 34.81 34.99 34.70 34.93 148,176 +0.24(+0.69%)
Apr 03, 2013 35.13 35.13 34.65 34.69 139,945 -0.33(-0.94%)
Apr 02, 2013 35.22 35.22 34.92 35.02 148,332 +0.00(+0.00%)
Apr 01, 2013 34.89 35.03 34.57 35.02 142,229 +0.14(+0.40%)
Mar 28, 2013 34.68 35.00 34.56 34.89 155,339 +0.33(+0.94%)
Mar 27, 2013 34.57 34.69 34.45 34.56 226,525 -0.25(-0.70%)
Mar 26, 2013 34.64 34.87 34.42 34.81 150,075 +0.31(+0.89%)
Mar 25, 2013 34.62 34.79 34.45 34.50 183,801 +0.01(+0.02%)
Mar 22, 2013 34.76 34.76 34.44 34.49 242,938 -0.10(-0.29%)
Mar 21, 2013 34.55 34.81 34.55 34.59 197,663 -0.06(-0.17%)
Mar 20, 2013 34.79 34.81 34.49 34.65 132,922 +0.03(+0.09%)
Mar 19, 2013 34.63 34.82 34.48 34.62 119,199 -0.04(-0.11%)
Mar 18, 2013 34.46 34.74 34.46 34.66 86,909 +0.01(+0.02%)
Mar 15, 2013 34.76 34.76 34.43 34.65 429,691 -0.05(-0.14%)
Mar 14, 2013 34.78 34.86 34.67 34.70 177,106 -0.05(-0.15%)
Mar 13, 2013 34.73 34.81 34.58 34.75 112,316 +0.06(+0.18%)
Mar 12, 2013 34.77 34.79 34.55 34.69 92,198 -0.09(-0.26%)
Mar 11, 2013 34.79 34.80 34.59 34.78 95,331 -0.02(-0.05%)
Mar 08, 2013 34.88 34.88 34.46 34.79 151,707 +0.00(+0.00%)
Mar 07, 2013 35.01 35.14 34.74 34.79 119,630 -0.22(-0.63%)
Mar 06, 2013 35.43 35.43 34.85 35.02 142,461 -0.27(-0.76%)
Mar 05, 2013 35.39 35.41 35.03 35.28 319,453 +0.13(+0.36%)
Mar 04, 2013 34.70 35.16 34.70 35.16 128,043 +0.44(+1.26%)
Mar 01, 2013 33.95 34.84 33.80 34.72 261,913 +0.55(+1.61%)
Feb 28, 2013 34.28 34.37 34.15 34.17 373,614 -0.06(-0.17%)
Feb 27, 2013 34.33 34.43 34.22 34.23 313,148 -0.17(-0.51%)
Feb 26, 2013 34.01 34.45 34.01 34.40 132,979 +0.40(+1.16%)
Feb 25, 2013 34.81 34.82 33.99 34.01 211,386 -0.78(-2.23%)
Feb 22, 2013 34.82 34.90 34.50 34.78 135,350 +0.17(+0.49%)
Feb 21, 2013 34.52 34.76 34.39 34.62 176,958 +0.16(+0.46%)
Feb 20, 2013 34.89 35.04 34.40 34.46 273,449 -0.44(-1.25%)
Feb 19, 2013 34.68 35.09 34.68 34.89 226,069 +0.36(+1.05%)
Feb 15, 2013 33.87 34.96 33.86 34.53 339,013 +0.66(+1.96%)
Feb 14, 2013 34.12 34.20 33.75 33.87 176,798 -0.24(-0.71%)
Feb 13, 2013 33.96 34.15 33.91 34.11 111,464 +0.27(+0.81%)
Feb 12, 2013 33.57 33.86 33.54 33.83 189,778 +0.32(+0.94%)
Feb 11, 2013 33.57 33.69 33.46 33.52 150,869 -0.01(-0.02%)
Feb 08, 2013 33.35 33.54 33.29 33.52 192,784 +0.27(+0.82%)
Feb 07, 2013 33.27 33.42 33.08 33.25 379,360 +0.05(+0.14%)
Feb 06, 2013 33.14 33.43 32.96 33.20 211,100 -0.35(-1.04%)
Feb 04, 2013 33.82 34.08 33.49 33.55 269,674 -0.35(-1.04%)
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.