Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.48 43.59 43.04 43.47 909,793 +0.00(+0.00%)
May 27, 2016 43.20 43.47 43.47 43.47 325,285 +0.29(+0.68%)
May 26, 2016 42.81 43.29 42.74 43.18 226,853 +0.39(+0.92%)
May 25, 2016 42.81 43.05 42.34 42.79 266,255 +0.01(+0.03%)
May 24, 2016 42.29 42.87 42.17 42.77 330,981 +0.76(+1.81%)
May 23, 2016 41.85 42.27 41.29 42.01 279,048 +0.29(+0.69%)
May 20, 2016 41.50 41.84 41.31 41.73 331,752 +0.45(+1.09%)
May 19, 2016 41.84 41.89 41.05 41.28 329,632 -0.63(-1.51%)
May 18, 2016 42.44 42.61 41.52 41.91 407,390 -0.51(-1.20%)
May 17, 2016 43.01 43.10 41.93 42.43 352,085 -0.75(-1.74%)
May 16, 2016 43.12 43.43 42.85 43.18 444,314 +0.08(+0.19%)
May 13, 2016 43.14 43.28 42.71 43.10 454,445 -0.05(-0.12%)
May 12, 2016 43.14 43.37 42.85 43.15 350,654 +0.11(+0.25%)
May 11, 2016 44.14 44.39 42.91 43.04 393,916 -1.07(-2.43%)
May 10, 2016 44.51 44.60 43.60 44.11 452,704 -0.28(-0.63%)
May 09, 2016 43.59 44.67 43.54 44.39 509,679 +0.90(+2.06%)
May 06, 2016 42.95 43.51 42.04 43.50 1,072,558 -0.06(-0.13%)
May 05, 2016 43.92 43.92 43.37 43.55 407,177 -0.43(-0.98%)
May 04, 2016 43.17 44.08 42.72 43.98 315,326 +0.66(+1.52%)
May 03, 2016 42.94 43.38 42.66 43.32 280,029 +0.28(+0.65%)
May 02, 2016 42.60 43.11 42.60 43.04 159,184 +0.65(+1.54%)
Apr 29, 2016 42.79 42.99 42.12 42.39 251,526 -0.54(-1.26%)
Apr 28, 2016 42.60 43.09 42.42 42.93 227,357 +0.08(+0.19%)
Apr 27, 2016 42.82 42.93 42.14 42.85 183,162 -0.02(-0.04%)
Apr 26, 2016 42.37 42.88 42.37 42.87 280,349 +0.50(+1.19%)
Apr 25, 2016 41.74 42.37 41.67 42.36 354,662 +0.67(+1.61%)
Apr 22, 2016 41.56 41.76 41.23 41.69 308,923 +0.29(+0.69%)
Apr 21, 2016 42.08 42.16 41.36 41.40 412,309 -0.60(-1.42%)
Apr 20, 2016 42.77 42.86 41.87 42.00 290,018 -0.85(-1.98%)
Apr 19, 2016 42.94 43.11 42.55 42.85 220,821 +0.11(+0.25%)
Apr 18, 2016 42.61 42.79 42.39 42.74 277,899 +0.11(+0.26%)
Apr 15, 2016 42.02 42.69 42.02 42.63 386,988 +0.65(+1.56%)
Apr 14, 2016 42.03 42.19 41.52 41.98 296,242 +0.05(+0.12%)
Apr 13, 2016 41.73 41.98 41.09 41.93 327,502 +0.34(+0.82%)
Apr 12, 2016 41.46 41.78 41.41 41.59 293,945 +0.17(+0.42%)
Apr 11, 2016 41.02 41.59 41.00 41.41 298,968 +0.56(+1.37%)
Apr 08, 2016 41.04 41.32 40.68 40.85 310,166 +0.07(+0.18%)
Apr 07, 2016 40.53 41.17 40.51 40.78 325,463 +0.17(+0.43%)
Apr 06, 2016 41.14 41.35 40.49 40.60 267,307 -0.60(-1.45%)
Apr 05, 2016 40.88 41.39 40.78 41.20 233,440 +0.11(+0.26%)
Apr 04, 2016 41.45 41.50 40.87 41.09 248,306 -0.21(-0.50%)
Apr 01, 2016 41.33 41.48 40.79 41.30 278,854 -0.11(-0.27%)
Mar 31, 2016 40.70 41.54 40.60 41.41 378,866 +0.67(+1.65%)
Mar 30, 2016 41.70 41.87 40.73 40.74 362,337 -0.93(-2.23%)
Mar 29, 2016 40.18 41.75 40.11 41.67 483,676 +1.46(+3.64%)
Mar 28, 2016 40.07 40.24 39.90 40.20 375,995 +0.17(+0.43%)
Mar 24, 2016 39.72 40.03 40.03 40.03 368,745 +0.15(+0.38%)
Mar 23, 2016 39.51 39.98 39.22 39.88 416,876 +0.37(+0.93%)
Mar 22, 2016 39.14 39.53 39.08 39.51 475,685 +0.19(+0.48%)
Mar 21, 2016 40.17 40.44 39.25 39.32 450,355 -0.94(-2.33%)
Mar 18, 2016 40.42 40.56 39.93 40.26 554,180 +0.02(+0.05%)
Mar 17, 2016 39.68 40.30 39.49 40.24 342,110 +0.66(+1.66%)
Mar 16, 2016 39.15 39.78 38.78 39.58 438,613 +0.33(+0.83%)
Mar 15, 2016 38.97 39.31 38.74 39.26 434,849 +0.14(+0.35%)
Mar 14, 2016 39.48 39.67 38.95 39.12 786,543 -0.39(-0.98%)
Mar 11, 2016 39.80 39.91 39.37 39.51 496,790 +0.77(+1.98%)
Mar 10, 2016 39.37 39.62 38.44 38.74 300,755 -0.52(-1.33%)
Mar 09, 2016 39.17 39.44 39.04 39.26 417,827 +0.20(+0.50%)
Mar 08, 2016 39.77 40.13 39.02 39.07 436,110 -0.74(-1.85%)
Mar 07, 2016 39.37 39.91 39.20 39.80 491,444 +0.33(+0.82%)
Mar 04, 2016 39.18 39.48 38.83 39.48 330,364 +0.29(+0.74%)
Mar 03, 2016 39.29 39.44 38.76 39.19 433,590 -0.17(-0.44%)
Mar 02, 2016 39.13 39.42 39.03 39.36 751,382 +0.12(+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.