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 (%)
Jan 31, 2014 34.22 35.12 34.22 34.87 517,224 +0.12(+0.35%)
Jan 30, 2014 34.61 35.18 34.43 34.75 494,214 +0.42(+1.21%)
Jan 29, 2014 34.47 34.67 34.07 34.33 367,520 -0.34(-0.97%)
Jan 28, 2014 34.28 34.72 34.16 34.67 312,868 +0.53(+1.56%)
Jan 27, 2014 33.98 34.28 33.81 34.14 294,878 +0.13(+0.37%)
Jan 24, 2014 34.06 34.13 33.79 34.01 430,997 -0.09(-0.26%)
Jan 23, 2014 33.87 34.21 33.72 34.10 493,546 +0.24(+0.70%)
Jan 22, 2014 33.83 34.03 33.79 33.86 196,664 +0.06(+0.16%)
Jan 21, 2014 33.40 33.83 33.16 33.81 376,500 +0.59(+1.78%)
Jan 17, 2014 33.16 33.21 33.21 33.21 303,019 +0.13(+0.38%)
Jan 16, 2014 32.53 33.11 32.50 33.09 271,417 +0.57(+1.75%)
Jan 15, 2014 32.32 32.62 32.32 32.52 201,448 +0.20(+0.62%)
Jan 14, 2014 32.32 32.46 32.11 32.32 233,173 +0.12(+0.38%)
Jan 13, 2014 31.97 32.32 31.87 32.20 376,504 +0.12(+0.38%)
Jan 10, 2014 31.76 32.18 31.76 32.07 307,147 +0.40(+1.28%)
Jan 09, 2014 31.65 31.70 31.38 31.67 416,147 +0.04(+0.14%)
Jan 08, 2014 31.45 31.63 31.12 31.63 391,393 +0.20(+0.63%)
Jan 07, 2014 31.33 31.55 31.07 31.43 168,887 +0.11(+0.35%)
Jan 06, 2014 31.14 31.54 30.99 31.32 316,496 +0.09(+0.28%)
Jan 03, 2014 30.65 31.34 30.42 31.23 434,831 +0.70(+2.29%)
Jan 02, 2014 30.95 30.95 30.32 30.53 442,946 -0.54(-1.73%)
Dec 31, 2013 31.42 31.07 31.07 31.07 245,413 -0.39(-1.23%)
Dec 30, 2013 31.11 31.47 31.10 31.45 225,594 +0.27(+0.85%)
Dec 27, 2013 31.68 31.90 31.12 31.19 264,349 -0.53(-1.68%)
Dec 26, 2013 31.61 31.84 31.50 31.72 383,968 +0.31(+0.99%)
Dec 24, 2013 31.34 31.47 31.24 31.41 136,109 +0.07(+0.21%)
Dec 23, 2013 31.38 31.80 31.16 31.34 544,235 +0.19(+0.61%)
Dec 20, 2013 31.19 31.27 30.98 31.15 1,117,786 -0.04(-0.14%)
Dec 19, 2013 31.91 31.91 31.12 31.20 488,924 -0.84(-2.63%)
Dec 18, 2013 31.49 32.09 30.96 32.04 591,932 +0.50(+1.60%)
Dec 17, 2013 31.43 31.62 31.28 31.54 333,215 +0.20(+0.63%)
Dec 16, 2013 31.21 31.41 31.05 31.34 311,556 +0.15(+0.49%)
Dec 13, 2013 30.98 31.31 30.85 31.19 333,841 +0.24(+0.76%)
Dec 12, 2013 30.87 31.10 30.62 30.95 431,102 +0.04(+0.14%)
Dec 11, 2013 31.60 31.60 30.83 30.91 500,341 -0.59(-1.87%)
Dec 10, 2013 31.68 31.84 31.33 31.50 302,384 -0.13(-0.41%)
Dec 09, 2013 31.44 31.63 31.17 31.63 324,749 +0.21(+0.66%)
Dec 06, 2013 31.42 31.66 31.22 31.42 281,992 +0.19(+0.60%)
Dec 05, 2013 31.34 31.65 31.14 31.24 254,345 -0.26(-0.83%)
Dec 04, 2013 31.44 31.76 31.12 31.50 325,466 +0.03(+0.09%)
Dec 03, 2013 31.33 31.48 30.96 31.47 698,038 +0.19(+0.59%)
Dec 02, 2013 32.27 32.27 31.22 31.28 552,751 -0.90(-2.80%)
Nov 29, 2013 32.68 32.68 32.09 32.19 314,497 -0.34(-1.06%)
Nov 27, 2013 32.10 32.54 32.00 32.53 369,464 +0.48(+1.50%)
Nov 26, 2013 32.48 32.59 31.95 32.05 541,996 -0.36(-1.10%)
Nov 25, 2013 32.37 32.71 31.99 32.41 841,630 +0.17(+0.54%)
Nov 22, 2013 31.49 32.65 31.28 32.23 5,138,136 +0.74(+2.34%)
Nov 21, 2013 32.30 32.53 31.31 31.49 683,091 -0.77(-2.37%)
Nov 20, 2013 32.71 32.71 32.03 32.26 332,769 -0.91(-2.74%)
Nov 19, 2013 33.19 33.56 32.91 33.17 165,168 -0.11(-0.33%)
Nov 18, 2013 33.63 33.75 33.23 33.27 120,244 -0.34(-1.01%)
Nov 15, 2013 33.41 33.76 33.21 33.61 100,370 +0.15(+0.44%)
Nov 14, 2013 33.63 34.20 33.41 33.47 107,691 -0.11(-0.34%)
Nov 13, 2013 33.12 33.64 32.86 33.58 67,459 +0.26(+0.79%)
Nov 12, 2013 33.40 33.43 32.80 33.32 50,604 -0.09(-0.28%)
Nov 11, 2013 33.67 33.84 33.29 33.41 108,792 -0.32(-0.96%)
Nov 08, 2013 33.87 34.06 33.03 33.73 129,639 -0.24(-0.71%)
Nov 07, 2013 34.17 34.17 33.74 33.97 177,530 -0.17(-0.50%)
Nov 06, 2013 34.02 34.44 33.79 34.14 77,886 +0.25(+0.74%)
Nov 05, 2013 34.51 34.63 33.81 33.89 111,898 -0.49(-1.43%)
Nov 04, 2013 34.13 34.41 33.84 34.38 123,147 +0.25(+0.74%)
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.