Skip to main content

National Health Investors (NY: NHI )

62.12 +0.30 (+0.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.93 38.06 37.48 37.93 408,245 +0.45(+1.20%)
Oct 30, 2014 37.26 37.57 37.15 37.48 246,167 +0.20(+0.54%)
Oct 29, 2014 37.24 37.36 36.92 37.28 279,096 -0.01(-0.03%)
Oct 28, 2014 36.84 37.30 36.76 37.29 269,913 +0.40(+1.09%)
Oct 27, 2014 36.36 37.04 36.38 36.88 344,597 +0.51(+1.39%)
Oct 24, 2014 36.46 36.53 36.06 36.38 338,533 +0.00(+0.00%)
Oct 23, 2014 36.12 36.39 35.88 36.38 214,363 +0.50(+1.40%)
Oct 22, 2014 35.96 36.23 35.83 35.88 135,158 -0.06(-0.16%)
Oct 21, 2014 35.84 35.94 35.58 35.94 188,642 +0.13(+0.35%)
Oct 20, 2014 35.05 35.81 35.05 35.81 225,388 +0.76(+2.17%)
Oct 17, 2014 35.45 35.45 34.98 35.05 260,887 -0.17(-0.49%)
Oct 16, 2014 34.65 35.31 34.65 35.22 231,397 +0.08(+0.23%)
Oct 15, 2014 34.78 35.39 34.62 35.14 294,618 +0.25(+0.73%)
Oct 14, 2014 34.48 35.24 34.45 34.89 377,393 +0.44(+1.29%)
Oct 13, 2014 34.03 34.62 33.72 34.45 323,430 +0.41(+1.20%)
Oct 10, 2014 33.67 34.45 33.67 34.04 156,108 +0.22(+0.65%)
Oct 09, 2014 34.09 34.57 33.81 33.82 328,629 -0.24(-0.71%)
Oct 08, 2014 32.98 34.17 32.98 34.06 404,667 +0.98(+2.98%)
Oct 07, 2014 33.25 33.40 33.06 33.08 378,288 -0.28(-0.85%)
Oct 06, 2014 33.21 33.53 33.15 33.36 166,387 +0.12(+0.36%)
Oct 03, 2014 33.32 33.46 32.95 33.24 212,323 +0.17(+0.50%)
Oct 02, 2014 32.86 33.11 32.53 33.07 319,502 +0.25(+0.75%)
Oct 01, 2014 32.94 33.01 32.73 32.82 301,218 -0.06(-0.18%)
Sep 30, 2014 33.29 33.29 32.80 32.88 283,593 -0.33(-0.99%)
Sep 29, 2014 33.21 33.32 33.06 33.21 239,501 -0.25(-0.76%)
Sep 26, 2014 33.35 33.55 33.06 33.46 230,843 +0.17(+0.52%)
Sep 25, 2014 33.56 33.63 33.16 33.29 202,039 -0.22(-0.66%)
Sep 24, 2014 33.49 33.84 33.40 33.51 188,497 +0.19(+0.58%)
Sep 23, 2014 33.79 33.87 33.28 33.32 205,897 -0.53(-1.56%)
Sep 22, 2014 33.79 34.00 33.73 33.85 169,367 -0.10(-0.28%)
Sep 19, 2014 34.02 34.22 33.79 33.94 305,171 -0.13(-0.38%)
Sep 18, 2014 34.52 34.52 34.07 34.07 151,022 -0.36(-1.06%)
Sep 17, 2014 34.52 34.70 34.34 34.44 191,584 -0.05(-0.13%)
Sep 16, 2014 34.20 34.62 34.08 34.48 294,958 +0.24(+0.70%)
Sep 15, 2014 34.69 34.87 34.23 34.24 297,983 -0.48(-1.39%)
Sep 12, 2014 35.94 35.96 34.55 34.73 233,678 -1.33(-3.69%)
Sep 11, 2014 35.53 36.08 35.53 36.05 126,863 +0.44(+1.23%)
Sep 10, 2014 35.91 36.00 35.50 35.62 190,996 -0.36(-0.99%)
Sep 09, 2014 36.37 36.48 35.86 35.97 740,424 -0.47(-1.29%)
Sep 08, 2014 36.53 36.55 36.34 36.45 124,692 -0.16(-0.43%)
Sep 05, 2014 36.23 36.61 36.14 36.60 146,406 +0.34(+0.94%)
Sep 04, 2014 36.55 36.60 36.12 36.26 152,990 -0.31(-0.85%)
Sep 03, 2014 36.98 37.07 36.55 36.58 128,522 -0.34(-0.91%)
Sep 02, 2014 36.83 37.08 36.64 36.91 187,109 +0.28(+0.76%)
Aug 29, 2014 36.63 36.63 36.63 36.63 171,165 -0.01(-0.02%)
Aug 28, 2014 36.49 36.66 36.43 36.64 170,991 +0.08(+0.22%)
Aug 27, 2014 36.46 36.63 36.28 36.56 183,762 +0.19(+0.52%)
Aug 26, 2014 36.03 36.40 36.03 36.37 147,051 +0.26(+0.71%)
Aug 25, 2014 36.02 36.21 35.86 36.12 168,145 +0.19(+0.52%)
Aug 22, 2014 36.53 36.53 35.92 35.93 159,108 -0.61(-1.68%)
Aug 21, 2014 36.43 36.68 36.34 36.54 185,063 +0.06(+0.16%)
Aug 20, 2014 36.30 36.49 36.00 36.49 257,109 +0.03(+0.09%)
Aug 19, 2014 36.29 36.67 36.16 36.45 163,185 +0.11(+0.31%)
Aug 18, 2014 36.14 36.34 35.97 36.34 120,930 +0.45(+1.25%)
Aug 15, 2014 36.25 36.25 35.67 35.89 190,930 -0.12(-0.33%)
Aug 14, 2014 35.58 36.01 35.58 36.01 129,684 +0.43(+1.21%)
Aug 13, 2014 35.36 35.76 35.33 35.58 174,691 +0.28(+0.80%)
Aug 12, 2014 35.26 35.53 35.21 35.29 140,188 -0.14(-0.40%)
Aug 11, 2014 35.44 35.58 35.23 35.44 203,713 +0.19(+0.53%)
Aug 08, 2014 35.28 35.63 35.07 35.25 252,700 +0.02(+0.05%)
Aug 07, 2014 35.14 35.29 34.96 35.23 290,170 +0.35(+0.99%)
Aug 06, 2014 34.74 35.05 34.74 34.88 488,690 +0.03(+0.10%)
Aug 05, 2014 34.53 35.13 34.29 34.85 260,864 +0.41(+1.19%)
Aug 04, 2014 33.96 34.45 33.13 34.44 370,399 +0.49(+1.44%)
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.