Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM 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%)
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.