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 (%)
Mar 31, 2016 40.70 41.54 40.60 41.41 378,866 +0.67(+1.65%)
Mar 30, 2016 41.70 41.87 40.73 40.74 362,337 -0.93(-2.23%)
Mar 29, 2016 40.18 41.75 40.11 41.67 483,676 +1.46(+3.64%)
Mar 28, 2016 40.07 40.24 39.90 40.20 375,995 +0.17(+0.43%)
Mar 24, 2016 39.72 40.03 40.03 40.03 368,745 +0.15(+0.38%)
Mar 23, 2016 39.51 39.98 39.22 39.88 416,876 +0.37(+0.93%)
Mar 22, 2016 39.14 39.53 39.08 39.51 475,685 +0.19(+0.48%)
Mar 21, 2016 40.17 40.44 39.25 39.32 450,355 -0.94(-2.33%)
Mar 18, 2016 40.42 40.56 39.93 40.26 554,180 +0.02(+0.05%)
Mar 17, 2016 39.68 40.30 39.49 40.24 342,110 +0.66(+1.66%)
Mar 16, 2016 39.15 39.78 38.78 39.58 438,613 +0.33(+0.83%)
Mar 15, 2016 38.97 39.31 38.74 39.26 434,849 +0.14(+0.35%)
Mar 14, 2016 39.48 39.67 38.95 39.12 786,543 -0.39(-0.98%)
Mar 11, 2016 39.80 39.91 39.37 39.51 496,790 +0.77(+1.98%)
Mar 10, 2016 39.37 39.62 38.44 38.74 300,755 -0.52(-1.33%)
Mar 09, 2016 39.17 39.44 39.04 39.26 417,827 +0.20(+0.50%)
Mar 08, 2016 39.77 40.13 39.02 39.07 436,110 -0.74(-1.85%)
Mar 07, 2016 39.37 39.91 39.20 39.80 491,444 +0.33(+0.82%)
Mar 04, 2016 39.18 39.48 38.83 39.48 330,364 +0.29(+0.74%)
Mar 03, 2016 39.29 39.44 38.76 39.19 433,590 -0.17(-0.44%)
Mar 02, 2016 39.13 39.42 39.03 39.36 751,382 +0.12(+0.30%)
Mar 01, 2016 38.80 39.26 38.63 39.25 759,425 +0.62(+1.61%)
Feb 29, 2016 38.67 39.03 38.45 38.63 774,396 -0.04(-0.11%)
Feb 26, 2016 38.47 39.10 38.21 38.67 698,522 +0.21(+0.56%)
Feb 25, 2016 37.43 38.52 37.30 38.45 324,198 +1.23(+3.30%)
Feb 24, 2016 37.02 37.29 36.84 37.23 346,666 +0.14(+0.36%)
Feb 23, 2016 37.07 37.75 36.99 37.09 365,913 -0.07(-0.18%)
Feb 22, 2016 36.91 37.47 36.91 37.16 658,432 +0.47(+1.27%)
Feb 19, 2016 36.01 36.94 35.75 36.69 430,647 +0.63(+1.75%)
Feb 18, 2016 37.17 37.37 35.90 36.06 705,478 +0.72(+2.05%)
Feb 17, 2016 35.66 36.00 35.19 35.33 446,468 -0.16(-0.45%)
Feb 16, 2016 34.94 35.50 34.72 35.49 439,896 +0.77(+2.23%)
Feb 12, 2016 35.03 34.72 34.72 34.72 358,158 -0.04(-0.12%)
Feb 11, 2016 33.84 35.00 33.47 34.76 584,026 +0.46(+1.34%)
Feb 10, 2016 34.38 34.92 34.24 34.30 513,349 +0.09(+0.25%)
Feb 09, 2016 36.59 36.59 34.19 34.22 967,613 -2.71(-7.35%)
Feb 08, 2016 37.93 37.93 36.42 36.93 685,418 -1.11(-2.92%)
Feb 05, 2016 38.21 38.55 37.97 38.04 822,724 -0.41(-1.07%)
Feb 04, 2016 38.04 38.55 37.54 38.45 352,231 +0.31(+0.80%)
Feb 03, 2016 37.80 38.35 37.58 38.15 361,911 +0.59(+1.57%)
Feb 02, 2016 37.24 37.56 36.86 37.56 332,019 +0.13(+0.34%)
Feb 01, 2016 37.02 37.66 36.84 37.43 315,363 +0.17(+0.46%)
Jan 29, 2016 37.02 37.50 36.81 37.26 470,504 +0.64(+1.74%)
Jan 28, 2016 36.69 37.30 36.59 36.62 310,650 +0.02(+0.05%)
Jan 27, 2016 37.78 37.78 36.37 36.60 442,116 -1.22(-3.21%)
Jan 26, 2016 37.11 37.82 37.11 37.81 378,099 +0.85(+2.29%)
Jan 25, 2016 37.12 37.90 36.88 36.97 234,230 -0.28(-0.76%)
Jan 22, 2016 36.47 37.53 36.32 37.25 406,110 +1.03(+2.83%)
Jan 21, 2016 36.30 36.71 36.04 36.22 527,079 +0.14(+0.37%)
Jan 20, 2016 36.76 36.76 35.50 36.09 790,949 -0.99(-2.67%)
Jan 19, 2016 36.62 37.35 36.35 37.08 600,789 +0.74(+2.04%)
Jan 15, 2016 35.62 36.33 36.33 36.33 533,247 +0.02(+0.05%)
Jan 14, 2016 36.56 36.71 36.17 36.32 408,309 -0.20(-0.55%)
Jan 13, 2016 37.29 37.52 36.33 36.52 317,842 -0.77(-2.06%)
Jan 12, 2016 37.88 38.01 37.11 37.29 477,128 -0.28(-0.74%)
Jan 11, 2016 37.13 38.07 36.84 37.56 518,813 +0.58(+1.56%)
Jan 08, 2016 37.50 37.61 36.80 36.99 411,747 -0.39(-1.05%)
Jan 07, 2016 38.12 38.24 37.31 37.38 370,265 -1.19(-3.09%)
Jan 06, 2016 38.31 38.85 38.31 38.57 400,124 -0.10(-0.25%)
Jan 05, 2016 37.56 38.78 37.56 38.67 411,613 +1.16(+3.09%)
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.