Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.54 49.16 48.45 48.85 482,687 +0.29(+0.59%)
Jul 28, 2016 47.63 48.64 47.52 48.57 273,295 +0.89(+1.86%)
Jul 27, 2016 47.87 47.95 47.32 47.68 220,185 -0.24(-0.49%)
Jul 26, 2016 48.10 48.15 47.77 47.91 290,488 -0.07(-0.16%)
Jul 25, 2016 48.31 48.41 47.78 47.99 228,603 -0.22(-0.46%)
Jul 22, 2016 47.83 48.47 47.45 48.21 285,647 +0.29(+0.60%)
Jul 21, 2016 47.65 48.05 47.54 47.93 275,233 +0.16(+0.34%)
Jul 20, 2016 47.73 47.93 47.41 47.77 386,043 +0.13(+0.27%)
Jul 19, 2016 47.28 47.64 47.09 47.64 634,607 +0.36(+0.76%)
Jul 18, 2016 47.83 48.06 47.26 47.27 734,776 -0.55(-1.14%)
Jul 15, 2016 47.53 47.94 47.44 47.82 203,691 +0.30(+0.64%)
Jul 14, 2016 48.15 48.24 47.39 47.52 306,054 -0.76(-1.58%)
Jul 13, 2016 48.15 48.31 47.61 48.28 387,685 +0.39(+0.80%)
Jul 12, 2016 47.75 48.06 47.40 47.90 442,930 +0.02(+0.04%)
Jul 11, 2016 47.42 48.13 46.99 47.88 763,834 +0.44(+0.93%)
Jul 08, 2016 46.88 47.47 46.62 47.44 453,416 +0.81(+1.73%)
Jul 07, 2016 47.35 47.41 46.54 46.63 306,746 -0.78(-1.65%)
Jul 06, 2016 47.47 47.72 47.39 47.41 284,537 -0.18(-0.38%)
Jul 05, 2016 47.18 47.61 46.94 47.59 238,915 +0.41(+0.87%)
Jul 01, 2016 46.83 47.18 47.18 47.18 341,595 +0.49(+1.05%)
Jun 30, 2016 46.30 46.70 45.78 46.69 458,682 +0.42(+0.91%)
Jun 29, 2016 45.88 46.33 45.53 46.27 371,269 +0.41(+0.89%)
Jun 28, 2016 45.50 45.94 45.50 45.86 393,359 +0.48(+1.06%)
Jun 27, 2016 44.65 45.49 44.07 45.38 566,171 +0.68(+1.51%)
Jun 24, 2016 43.12 44.98 43.12 44.70 1,793,686 +0.70(+1.59%)
Jun 23, 2016 43.99 44.20 43.84 44.00 367,443 +0.23(+0.53%)
Jun 22, 2016 44.20 44.20 43.64 43.77 284,031 -0.36(-0.82%)
Jun 21, 2016 43.89 44.25 43.73 44.13 352,437 +0.33(+0.76%)
Jun 20, 2016 44.00 44.33 43.76 43.80 274,780 +0.01(+0.01%)
Jun 17, 2016 43.87 44.02 43.50 43.79 602,022 -0.23(-0.53%)
Jun 16, 2016 43.66 44.03 43.50 44.03 295,410 +0.28(+0.65%)
Jun 15, 2016 43.64 43.91 43.61 43.74 322,433 +0.14(+0.31%)
Jun 14, 2016 43.77 43.93 43.34 43.61 234,574 -0.18(-0.42%)
Jun 13, 2016 43.93 44.48 43.68 43.79 366,607 -0.15(-0.34%)
Jun 10, 2016 43.62 44.00 43.60 43.94 253,431 +0.10(+0.24%)
Jun 09, 2016 43.51 43.91 43.30 43.84 280,024 +0.28(+0.63%)
Jun 08, 2016 43.21 43.61 42.93 43.56 361,296 +0.38(+0.88%)
Jun 07, 2016 43.21 43.44 43.04 43.18 315,486 +0.16(+0.37%)
Jun 06, 2016 43.55 43.71 42.86 43.02 251,902 -0.54(-1.24%)
Jun 03, 2016 43.54 43.58 43.11 43.56 237,492 +0.43(+1.00%)
Jun 02, 2016 42.79 43.14 42.75 43.13 385,831 +0.20(+0.47%)
Jun 01, 2016 42.72 43.05 42.54 42.93 252,272 +0.04(+0.09%)
May 31, 2016 42.90 43.01 42.46 42.89 922,112 +0.00(+0.00%)
May 27, 2016 42.62 42.89 42.89 42.89 329,689 +0.29(+0.68%)
May 26, 2016 42.23 42.71 42.17 42.60 229,924 +0.39(+0.92%)
May 25, 2016 42.23 42.48 41.77 42.21 269,860 +0.01(+0.03%)
May 24, 2016 41.73 42.29 41.61 42.20 335,463 +0.75(+1.81%)
May 23, 2016 41.29 41.71 40.73 41.45 282,826 +0.28(+0.69%)
May 20, 2016 40.95 41.28 40.76 41.17 336,244 +0.44(+1.09%)
May 19, 2016 41.28 41.33 40.50 40.73 334,095 -0.63(-1.51%)
May 18, 2016 41.88 42.04 40.96 41.35 412,906 -0.50(-1.20%)
May 17, 2016 42.44 42.53 41.37 41.86 356,853 -0.74(-1.74%)
May 16, 2016 42.54 42.85 42.28 42.60 450,330 +0.08(+0.19%)
May 13, 2016 42.56 42.70 42.13 42.52 460,598 -0.05(-0.12%)
May 12, 2016 42.56 42.79 42.28 42.57 355,402 +0.10(+0.25%)
May 11, 2016 43.55 43.79 42.34 42.47 399,250 -1.06(-2.43%)
May 10, 2016 43.92 44.01 43.01 43.52 458,834 -0.28(-0.63%)
May 09, 2016 43.01 44.07 42.96 43.80 516,581 +0.88(+2.06%)
May 06, 2016 42.38 42.93 41.48 42.92 1,087,081 -0.06(-0.13%)
May 05, 2016 43.33 43.33 42.79 42.97 412,690 -0.42(-0.98%)
May 04, 2016 42.60 43.49 42.15 43.39 319,595 +0.65(+1.52%)
May 03, 2016 42.36 42.80 42.09 42.74 283,821 +0.28(+0.65%)
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.