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 (%)
Dec 31, 2013 31.00 30.65 30.65 30.65 248,736 -0.38(-1.23%)
Dec 30, 2013 30.69 31.05 30.69 31.03 228,648 +0.26(+0.85%)
Dec 27, 2013 31.25 31.47 30.70 30.77 267,928 -0.53(-1.68%)
Dec 26, 2013 31.19 31.41 31.08 31.30 389,167 +0.31(+0.99%)
Dec 24, 2013 30.92 31.05 30.82 30.99 137,952 +0.06(+0.21%)
Dec 23, 2013 30.96 31.37 30.75 30.93 551,604 +0.19(+0.61%)
Dec 20, 2013 30.78 30.85 30.56 30.74 1,132,921 -0.04(-0.14%)
Dec 19, 2013 31.48 31.48 30.70 30.78 495,544 -0.83(-2.63%)
Dec 18, 2013 31.07 31.66 30.54 31.61 599,947 +0.50(+1.59%)
Dec 17, 2013 31.01 31.20 30.86 31.11 337,727 +0.19(+0.63%)
Dec 16, 2013 30.80 30.99 30.64 30.92 315,775 +0.15(+0.49%)
Dec 13, 2013 30.56 30.90 30.44 30.77 338,361 +0.23(+0.76%)
Dec 12, 2013 30.46 30.68 30.21 30.54 436,939 +0.04(+0.14%)
Dec 11, 2013 31.18 31.18 30.42 30.49 507,115 -0.58(-1.87%)
Dec 10, 2013 31.26 31.41 30.92 31.08 306,478 -0.13(-0.41%)
Dec 09, 2013 31.02 31.21 30.75 31.21 329,146 +0.21(+0.66%)
Dec 06, 2013 31.00 31.23 30.80 31.00 285,810 +0.18(+0.60%)
Dec 05, 2013 30.92 31.23 30.73 30.82 257,789 -0.26(-0.83%)
Dec 04, 2013 31.02 31.34 30.70 31.08 329,873 +0.03(+0.09%)
Dec 03, 2013 30.92 31.06 30.54 31.05 707,489 +0.18(+0.59%)
Dec 02, 2013 31.84 31.84 30.81 30.87 560,235 -0.89(-2.80%)
Nov 29, 2013 32.24 32.24 31.67 31.76 318,755 -0.34(-1.06%)
Nov 27, 2013 31.67 32.11 31.57 32.10 374,467 +0.47(+1.50%)
Nov 26, 2013 32.04 32.15 31.52 31.62 549,335 -0.35(-1.10%)
Nov 25, 2013 31.93 32.27 31.56 31.97 853,025 +0.17(+0.54%)
Nov 22, 2013 31.07 32.21 30.87 31.80 5,207,707 +0.73(+2.34%)
Nov 21, 2013 31.86 32.10 30.89 31.07 692,340 -0.76(-2.37%)
Nov 20, 2013 32.27 32.27 31.60 31.83 337,275 -0.90(-2.74%)
Nov 19, 2013 32.75 33.12 32.47 32.72 167,404 -0.11(-0.33%)
Nov 18, 2013 33.18 33.29 32.79 32.83 121,872 -0.33(-1.01%)
Nov 15, 2013 32.96 33.31 32.77 33.16 101,729 +0.15(+0.44%)
Nov 14, 2013 33.18 33.75 32.96 33.02 109,150 -0.11(-0.34%)
Nov 13, 2013 32.67 33.19 32.43 33.13 68,372 +0.26(+0.79%)
Nov 12, 2013 32.95 32.99 32.37 32.87 51,290 -0.09(-0.28%)
Nov 11, 2013 33.22 33.39 32.85 32.97 110,266 -0.32(-0.96%)
Nov 08, 2013 33.42 33.61 32.59 33.28 131,395 -0.24(-0.71%)
Nov 07, 2013 33.72 33.72 33.29 33.52 179,934 -0.17(-0.50%)
Nov 06, 2013 33.56 33.98 33.34 33.69 78,941 +0.25(+0.74%)
Nov 05, 2013 34.04 34.16 33.36 33.44 113,413 -0.49(-1.43%)
Nov 04, 2013 33.68 33.95 33.39 33.93 124,814 +0.25(+0.74%)
Nov 01, 2013 33.38 33.87 33.15 33.68 199,204 -0.05(-0.14%)
Oct 31, 2013 34.08 34.08 33.55 33.73 168,659 -0.25(-0.73%)
Oct 30, 2013 34.31 34.42 33.90 33.97 100,413 -0.30(-0.87%)
Oct 29, 2013 34.32 34.38 33.92 34.27 103,826 -0.05(-0.16%)
Oct 28, 2013 34.48 34.51 33.89 34.32 97,704 -0.17(-0.48%)
Oct 25, 2013 34.09 34.52 33.93 34.49 73,670 +0.58(+1.70%)
Oct 24, 2013 33.78 34.03 33.75 33.91 68,409 +0.11(+0.32%)
Oct 23, 2013 33.21 33.93 33.15 33.81 107,168 +0.51(+1.54%)
Oct 22, 2013 33.19 33.49 33.02 33.29 117,327 +0.27(+0.82%)
Oct 21, 2013 33.18 33.18 32.65 33.02 72,858 -0.13(-0.41%)
Oct 18, 2013 33.41 33.54 32.91 33.16 165,415 -0.15(-0.44%)
Oct 17, 2013 32.88 33.37 32.75 33.31 142,892 +0.33(+1.01%)
Oct 16, 2013 32.44 33.18 32.31 32.97 153,238 +0.64(+1.99%)
Oct 15, 2013 32.35 32.41 32.03 32.33 93,761 -0.19(-0.60%)
Oct 14, 2013 32.26 32.53 32.08 32.52 97,337 +0.13(+0.40%)
Oct 11, 2013 31.64 32.42 31.64 32.39 143,418 +0.58(+1.81%)
Oct 10, 2013 31.33 31.84 31.33 31.82 114,464 +0.81(+2.63%)
Oct 09, 2013 30.87 31.24 30.87 31.00 160,228 +0.11(+0.35%)
Oct 08, 2013 30.98 31.22 30.87 30.89 135,773 -0.18(-0.57%)
Oct 07, 2013 30.52 31.25 30.52 31.07 127,530 +0.33(+1.07%)
Oct 04, 2013 30.60 30.91 30.49 30.74 119,649 +0.12(+0.39%)
Oct 03, 2013 30.88 30.88 30.29 30.62 150,101 -0.41(-1.32%)
Oct 02, 2013 31.14 31.14 30.77 31.03 86,289 -0.26(-0.83%)
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.