Skip to main content

National Health Investors (NY: NHI )

62.13 +0.31 (+0.50%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.55 40.70 40.70 40.70 328,288 -0.72(-1.73%)
Dec 30, 2014 41.01 41.53 40.99 41.42 299,004 +0.40(+0.98%)
Dec 29, 2014 40.44 41.04 40.44 41.02 186,839 +0.59(+1.45%)
Dec 26, 2014 40.45 40.66 40.12 40.43 180,519 +0.05(+0.11%)
Dec 24, 2014 40.36 40.38 40.38 40.38 146,499 -0.02(-0.04%)
Dec 23, 2014 40.55 40.66 40.22 40.40 388,904 -0.02(-0.04%)
Dec 22, 2014 39.54 40.44 39.54 40.42 372,555 +0.87(+2.20%)
Dec 19, 2014 39.22 39.56 38.96 39.55 1,649,339 +0.50(+1.28%)
Dec 18, 2014 39.47 39.54 38.35 39.05 659,767 +0.01(+0.03%)
Dec 17, 2014 38.14 39.04 37.45 39.04 625,674 +1.00(+2.62%)
Dec 16, 2014 38.14 38.49 37.93 38.04 599,546 -0.24(-0.62%)
Dec 15, 2014 38.82 38.89 38.10 38.28 447,351 -0.39(-1.01%)
Dec 12, 2014 38.29 38.93 38.29 38.67 438,417 +0.09(+0.24%)
Dec 11, 2014 38.37 38.73 38.34 38.58 303,763 +0.27(+0.71%)
Dec 10, 2014 38.26 38.50 38.11 38.31 524,417 +0.03(+0.08%)
Dec 09, 2014 37.76 38.38 37.72 38.28 478,424 +0.27(+0.71%)
Dec 08, 2014 37.71 38.18 37.60 38.01 572,554 +0.16(+0.41%)
Dec 05, 2014 37.73 37.87 37.46 37.85 410,269 -0.11(-0.29%)
Dec 04, 2014 37.81 38.06 37.48 37.96 561,371 +0.13(+0.35%)
Dec 03, 2014 37.62 37.98 37.62 37.83 611,121 +0.02(+0.05%)
Dec 02, 2014 37.29 37.98 36.96 37.81 3,808,594 -0.44(-1.16%)
Dec 01, 2014 38.04 38.53 38.01 38.25 226,745 +0.12(+0.30%)
Nov 28, 2014 38.27 38.82 38.13 38.14 146,692 -0.16(-0.41%)
Nov 26, 2014 37.87 38.29 38.29 38.29 140,417 +0.44(+1.16%)
Nov 25, 2014 37.95 38.06 37.83 37.86 220,107 +0.06(+0.15%)
Nov 24, 2014 37.80 37.94 37.70 37.80 162,543 +0.16(+0.41%)
Nov 21, 2014 37.91 37.97 37.54 37.64 185,896 -0.10(-0.27%)
Nov 20, 2014 37.57 37.75 37.23 37.75 174,141 +0.21(+0.55%)
Nov 19, 2014 38.15 38.15 37.52 37.54 165,455 -0.58(-1.51%)
Nov 18, 2014 38.27 38.47 38.10 38.12 170,238 +0.01(+0.02%)
Nov 17, 2014 37.77 38.24 37.68 38.11 191,220 +0.35(+0.91%)
Nov 14, 2014 38.08 38.16 37.63 37.77 151,440 -0.36(-0.94%)
Nov 13, 2014 37.90 38.42 37.90 38.12 201,474 +0.14(+0.38%)
Nov 12, 2014 38.29 38.34 37.90 37.98 209,558 -0.35(-0.90%)
Nov 11, 2014 38.45 38.49 38.11 38.32 148,821 -0.10(-0.25%)
Nov 10, 2014 38.09 38.52 38.08 38.42 221,763 +0.32(+0.85%)
Nov 07, 2014 38.42 38.54 38.02 38.10 216,716 -0.23(-0.60%)
Nov 06, 2014 38.73 38.99 38.29 38.33 343,981 -0.49(-1.26%)
Nov 05, 2014 38.88 39.10 38.56 38.82 224,811 +0.21(+0.54%)
Nov 04, 2014 38.24 38.87 38.06 38.61 261,914 +0.12(+0.30%)
Nov 03, 2014 37.92 38.52 37.74 38.50 355,839 +0.57(+1.50%)
Oct 31, 2014 37.93 38.06 37.48 37.93 408,245 +0.45(+1.20%)
Oct 30, 2014 37.26 37.57 37.15 37.48 246,167 +0.20(+0.54%)
Oct 29, 2014 37.24 37.36 36.92 37.28 279,096 -0.01(-0.03%)
Oct 28, 2014 36.84 37.30 36.76 37.29 269,913 +0.40(+1.09%)
Oct 27, 2014 36.36 37.04 36.38 36.88 344,597 +0.51(+1.39%)
Oct 24, 2014 36.46 36.53 36.06 36.38 338,533 +0.00(+0.00%)
Oct 23, 2014 36.12 36.39 35.88 36.38 214,363 +0.50(+1.40%)
Oct 22, 2014 35.96 36.23 35.83 35.88 135,158 -0.06(-0.16%)
Oct 21, 2014 35.84 35.94 35.58 35.94 188,642 +0.13(+0.35%)
Oct 20, 2014 35.05 35.81 35.05 35.81 225,388 +0.76(+2.17%)
Oct 17, 2014 35.45 35.45 34.98 35.05 260,887 -0.17(-0.49%)
Oct 16, 2014 34.65 35.31 34.65 35.22 231,397 +0.08(+0.23%)
Oct 15, 2014 34.78 35.39 34.62 35.14 294,618 +0.25(+0.73%)
Oct 14, 2014 34.48 35.24 34.45 34.89 377,393 +0.44(+1.29%)
Oct 13, 2014 34.03 34.62 33.72 34.45 323,430 +0.41(+1.20%)
Oct 10, 2014 33.67 34.45 33.67 34.04 156,108 +0.22(+0.65%)
Oct 09, 2014 34.09 34.57 33.81 33.82 328,629 -0.24(-0.71%)
Oct 08, 2014 32.98 34.17 32.98 34.06 404,667 +0.98(+2.98%)
Oct 07, 2014 33.25 33.40 33.06 33.08 378,288 -0.28(-0.85%)
Oct 06, 2014 33.21 33.53 33.15 33.36 166,387 +0.12(+0.36%)
Oct 03, 2014 33.32 33.46 32.95 33.24 212,323 +0.17(+0.50%)
Oct 02, 2014 32.86 33.11 32.53 33.07 319,502 +0.25(+0.75%)
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.