Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.83 33.23 32.58 33.12 233,059 +0.45(+1.37%)
Jan 30, 2013 33.04 33.04 32.63 32.67 214,158 -0.35(-1.07%)
Jan 29, 2013 32.95 33.16 32.80 33.02 141,991 +0.12(+0.38%)
Jan 28, 2013 32.75 32.97 32.65 32.90 178,087 +0.22(+0.68%)
Jan 25, 2013 32.73 32.76 32.52 32.68 122,291 +0.08(+0.24%)
Jan 24, 2013 32.48 32.78 32.37 32.60 216,670 +0.23(+0.71%)
Jan 23, 2013 32.32 32.49 32.26 32.37 159,977 -0.06(-0.18%)
Jan 22, 2013 32.03 32.45 32.00 32.43 157,180 +0.48(+1.50%)
Jan 18, 2013 32.04 32.04 31.48 31.95 237,802 -0.05(-0.15%)
Jan 17, 2013 31.75 32.22 31.49 31.99 169,773 +0.42(+1.32%)
Jan 16, 2013 31.54 31.78 31.19 31.58 228,609 -0.16(-0.49%)
Jan 15, 2013 31.64 31.85 31.29 31.73 185,796 +0.16(+0.49%)
Jan 14, 2013 31.44 31.69 31.25 31.58 311,926 +0.18(+0.56%)
Jan 11, 2013 31.11 31.44 31.00 31.40 171,285 +0.40(+1.28%)
Jan 10, 2013 31.39 31.39 30.94 31.00 228,834 -0.21(-0.68%)
Jan 09, 2013 30.99 31.30 30.71 31.22 207,303 +0.36(+1.18%)
Jan 08, 2013 30.76 30.89 30.61 30.85 206,284 +0.21(+0.70%)
Jan 07, 2013 30.40 30.84 30.40 30.64 147,657 +0.18(+0.58%)
Jan 04, 2013 30.51 30.66 30.32 30.46 171,644 +0.11(+0.36%)
Jan 03, 2013 30.32 30.53 30.10 30.36 164,579 +0.21(+0.70%)
Jan 02, 2013 30.02 30.16 29.30 30.14 304,603 +0.84(+2.87%)
Dec 31, 2012 29.00 29.31 28.80 29.30 148,259 +0.35(+1.20%)
Dec 28, 2012 29.00 29.26 28.90 28.96 135,447 -0.10(-0.34%)
Dec 27, 2012 29.16 29.18 28.68 29.05 120,327 +0.13(+0.47%)
Dec 26, 2012 29.26 29.26 28.75 28.92 212,571 -0.24(-0.83%)
Dec 24, 2012 29.18 29.25 29.03 29.16 66,491 +0.03(+0.09%)
Dec 21, 2012 28.94 29.35 28.94 29.13 475,024 -0.13(-0.46%)
Dec 20, 2012 29.04 29.34 28.99 29.27 175,185 +0.27(+0.92%)
Dec 19, 2012 28.99 29.18 28.84 29.00 202,948 +0.04(+0.14%)
Dec 18, 2012 28.75 29.03 28.64 28.96 174,833 -0.01(-0.02%)
Dec 17, 2012 28.75 28.97 28.65 28.97 156,550 +0.33(+1.14%)
Dec 14, 2012 28.66 28.86 28.59 28.64 121,301 -0.02(-0.07%)
Dec 13, 2012 28.73 28.76 28.50 28.66 149,522 -0.03(-0.09%)
Dec 12, 2012 28.89 28.89 28.61 28.68 275,051 -0.25(-0.87%)
Dec 11, 2012 29.01 29.10 28.82 28.94 156,656 +0.14(+0.48%)
Dec 10, 2012 29.10 29.11 28.60 28.80 222,432 -0.25(-0.86%)
Dec 07, 2012 28.79 29.09 28.62 29.05 174,386 +0.34(+1.20%)
Dec 06, 2012 28.48 28.72 28.38 28.70 216,398 +0.24(+0.83%)
Dec 05, 2012 28.62 28.62 28.34 28.47 127,010 -0.09(-0.30%)
Dec 04, 2012 28.34 28.66 28.17 28.56 144,003 +0.13(+0.45%)
Nov 30, 2012 28.42 28.60 28.28 28.43 284,070 +0.13(+0.45%)
Nov 29, 2012 28.02 28.37 27.71 28.30 187,447 +0.45(+1.60%)
Nov 28, 2012 27.79 27.87 27.52 27.85 140,446 +0.04(+0.15%)
Nov 27, 2012 28.08 28.08 27.64 27.81 134,409 -0.29(-1.04%)
Nov 26, 2012 27.92 28.17 27.75 28.11 126,496 +0.08(+0.29%)
Nov 23, 2012 27.88 28.02 27.75 28.02 100,328 +0.27(+0.98%)
Nov 21, 2012 27.63 27.82 27.54 27.75 104,777 +0.20(+0.73%)
Nov 20, 2012 27.40 27.62 27.30 27.55 171,116 +0.11(+0.41%)
Nov 19, 2012 27.40 27.59 27.31 27.44 178,203 +0.29(+1.06%)
Nov 16, 2012 26.74 27.21 26.74 27.15 142,917 +0.35(+1.32%)
Nov 15, 2012 26.80 27.01 26.64 26.80 171,003 -0.10(-0.36%)
Nov 14, 2012 27.39 27.39 26.81 26.90 167,165 -0.39(-1.45%)
Nov 13, 2012 27.24 27.39 27.15 27.29 112,586 +0.02(+0.08%)
Nov 12, 2012 27.45 27.52 27.15 27.27 57,399 -0.05(-0.17%)
Nov 09, 2012 27.33 27.50 27.15 27.32 181,573 -0.16(-0.60%)
Nov 08, 2012 27.66 27.73 27.34 27.48 264,817 -0.18(-0.67%)
Nov 07, 2012 27.77 27.79 27.48 27.66 198,614 -0.25(-0.88%)
Nov 06, 2012 27.76 28.03 27.72 27.91 119,777 +0.24(+0.87%)
Nov 05, 2012 27.66 27.88 27.33 27.67 83,403 +0.11(+0.41%)
Nov 02, 2012 27.62 27.71 27.50 27.56 128,578 +0.08(+0.30%)
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.