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 (%)
Jun 30, 2016 46.93 47.33 46.40 47.32 452,554 +0.43(+0.91%)
Jun 29, 2016 46.50 46.96 46.14 46.89 366,309 +0.42(+0.89%)
Jun 28, 2016 46.11 46.56 46.11 46.48 388,104 +0.49(+1.06%)
Jun 27, 2016 45.26 46.11 44.67 45.99 558,607 +0.68(+1.51%)
Jun 24, 2016 43.70 45.59 43.70 45.31 1,769,723 +0.71(+1.59%)
Jun 23, 2016 44.59 44.80 44.44 44.60 362,535 +0.24(+0.53%)
Jun 22, 2016 44.80 44.80 44.23 44.36 280,237 -0.37(-0.82%)
Jun 21, 2016 44.49 44.85 44.32 44.73 347,729 +0.34(+0.76%)
Jun 20, 2016 44.59 44.93 44.36 44.39 271,109 +0.01(+0.01%)
Jun 17, 2016 44.46 44.62 44.09 44.39 593,979 -0.24(-0.53%)
Jun 16, 2016 44.26 44.62 44.09 44.62 291,463 +0.29(+0.65%)
Jun 15, 2016 44.23 44.50 44.20 44.34 318,126 +0.14(+0.31%)
Jun 14, 2016 44.37 44.53 43.93 44.20 231,441 -0.19(-0.42%)
Jun 13, 2016 44.52 45.08 44.27 44.39 361,709 -0.15(-0.34%)
Jun 10, 2016 44.21 44.60 44.19 44.54 250,045 +0.11(+0.24%)
Jun 09, 2016 44.10 44.50 43.89 44.43 276,283 +0.28(+0.63%)
Jun 08, 2016 43.80 44.20 43.51 44.15 356,469 +0.39(+0.88%)
Jun 07, 2016 43.80 44.03 43.63 43.76 311,271 +0.16(+0.37%)
Jun 06, 2016 44.14 44.31 43.44 43.60 248,537 -0.55(-1.24%)
Jun 03, 2016 44.13 44.17 43.70 44.15 234,319 +0.44(+1.00%)
Jun 02, 2016 43.37 43.72 43.33 43.71 380,677 +0.21(+0.47%)
Jun 01, 2016 43.30 43.63 43.12 43.51 248,902 +0.04(+0.09%)
May 31, 2016 43.48 43.59 43.04 43.47 909,793 +0.00(+0.00%)
May 27, 2016 43.20 43.47 43.47 43.47 325,285 +0.29(+0.68%)
May 26, 2016 42.81 43.29 42.74 43.18 226,853 +0.39(+0.92%)
May 25, 2016 42.81 43.05 42.34 42.79 266,255 +0.01(+0.03%)
May 24, 2016 42.29 42.87 42.17 42.77 330,981 +0.76(+1.81%)
May 23, 2016 41.85 42.27 41.29 42.01 279,048 +0.29(+0.69%)
May 20, 2016 41.50 41.84 41.31 41.73 331,752 +0.45(+1.09%)
May 19, 2016 41.84 41.89 41.05 41.28 329,632 -0.63(-1.51%)
May 18, 2016 42.44 42.61 41.52 41.91 407,390 -0.51(-1.20%)
May 17, 2016 43.01 43.10 41.93 42.43 352,085 -0.75(-1.74%)
May 16, 2016 43.12 43.43 42.85 43.18 444,314 +0.08(+0.19%)
May 13, 2016 43.14 43.28 42.71 43.10 454,445 -0.05(-0.12%)
May 12, 2016 43.14 43.37 42.85 43.15 350,654 +0.11(+0.25%)
May 11, 2016 44.14 44.39 42.91 43.04 393,916 -1.07(-2.43%)
May 10, 2016 44.51 44.60 43.60 44.11 452,704 -0.28(-0.63%)
May 09, 2016 43.59 44.67 43.54 44.39 509,679 +0.90(+2.06%)
May 06, 2016 42.95 43.51 42.04 43.50 1,072,558 -0.06(-0.13%)
May 05, 2016 43.92 43.92 43.37 43.55 407,177 -0.43(-0.98%)
May 04, 2016 43.17 44.08 42.72 43.98 315,326 +0.66(+1.52%)
May 03, 2016 42.94 43.38 42.66 43.32 280,029 +0.28(+0.65%)
May 02, 2016 42.60 43.11 42.60 43.04 159,184 +0.65(+1.54%)
Apr 29, 2016 42.79 42.99 42.12 42.39 251,526 -0.54(-1.26%)
Apr 28, 2016 42.60 43.09 42.42 42.93 227,357 +0.08(+0.19%)
Apr 27, 2016 42.82 42.93 42.14 42.85 183,162 -0.02(-0.04%)
Apr 26, 2016 42.37 42.88 42.37 42.87 280,349 +0.50(+1.19%)
Apr 25, 2016 41.74 42.37 41.67 42.36 354,662 +0.67(+1.61%)
Apr 22, 2016 41.56 41.76 41.23 41.69 308,923 +0.29(+0.69%)
Apr 21, 2016 42.08 42.16 41.36 41.40 412,309 -0.60(-1.42%)
Apr 20, 2016 42.77 42.86 41.87 42.00 290,018 -0.85(-1.98%)
Apr 19, 2016 42.94 43.11 42.55 42.85 220,821 +0.11(+0.25%)
Apr 18, 2016 42.61 42.79 42.39 42.74 277,899 +0.11(+0.26%)
Apr 15, 2016 42.02 42.69 42.02 42.63 386,988 +0.65(+1.56%)
Apr 14, 2016 42.03 42.19 41.52 41.98 296,242 +0.05(+0.12%)
Apr 13, 2016 41.73 41.98 41.09 41.93 327,502 +0.34(+0.82%)
Apr 12, 2016 41.46 41.78 41.41 41.59 293,945 +0.17(+0.42%)
Apr 11, 2016 41.02 41.59 41.00 41.41 298,968 +0.56(+1.37%)
Apr 08, 2016 41.04 41.32 40.68 40.85 310,166 +0.07(+0.18%)
Apr 07, 2016 40.53 41.17 40.51 40.78 325,463 +0.17(+0.43%)
Apr 06, 2016 41.14 41.35 40.49 40.60 267,307 -0.60(-1.45%)
Apr 05, 2016 40.88 41.39 40.78 41.20 233,440 +0.11(+0.26%)
Apr 04, 2016 41.45 41.50 40.87 41.09 248,306 -0.21(-0.50%)
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.