Skip to main content

National Health Investors (NY: NHI )

85.43 +0.69 (+0.81%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.63 38.92 38.30 38.42 697,500 -0.26(-0.68%)
May 28, 2015 38.62 38.81 38.39 38.69 195,815 -0.05(-0.14%)
May 27, 2015 38.27 38.93 38.17 38.74 290,432 +0.48(+1.25%)
May 26, 2015 38.66 38.75 38.18 38.26 302,436 -0.53(-1.36%)
May 22, 2015 38.86 38.79 38.79 38.79 202,256 -0.13(-0.34%)
May 21, 2015 39.16 39.31 38.81 38.92 172,271 -0.24(-0.61%)
May 20, 2015 39.47 39.63 39.13 39.16 261,556 -0.14(-0.35%)
May 19, 2015 39.23 39.50 39.17 39.30 419,129 -0.04(-0.10%)
May 18, 2015 39.31 39.64 39.11 39.34 356,856 -0.02(-0.06%)
May 15, 2015 38.75 39.43 38.75 39.36 268,548 +0.69(+1.79%)
May 14, 2015 38.08 38.71 38.08 38.67 149,260 +0.69(+1.80%)
May 13, 2015 38.48 39.03 37.94 37.99 205,873 -0.38(-0.98%)
May 12, 2015 38.00 38.65 37.48 38.37 285,772 +0.09(+0.24%)
May 11, 2015 38.65 38.93 38.10 38.27 264,526 -0.37(-0.95%)
May 08, 2015 39.71 39.86 38.62 38.64 373,700 -0.06(-0.17%)
May 07, 2015 38.06 39.01 38.01 38.70 373,546 +0.65(+1.71%)
May 06, 2015 38.23 38.37 37.78 38.05 265,713 -0.22(-0.58%)
May 05, 2015 39.03 39.11 37.96 38.27 370,410 -0.76(-1.94%)
May 04, 2015 39.08 39.45 38.92 39.03 421,744 +0.01(+0.02%)
May 01, 2015 38.70 39.34 38.70 39.02 323,645 +0.26(+0.67%)
Apr 30, 2015 39.31 39.50 38.59 38.76 385,176 -0.75(-1.90%)
Apr 29, 2015 40.15 40.31 39.50 39.51 179,277 -0.91(-2.24%)
Apr 28, 2015 40.35 40.60 40.11 40.42 184,644 +0.08(+0.20%)
Apr 27, 2015 40.55 40.99 40.18 40.34 305,579 -0.03(-0.09%)
Apr 24, 2015 40.08 40.38 39.72 40.37 209,128 +0.29(+0.72%)
Apr 23, 2015 40.09 40.33 39.82 40.08 235,108 +0.08(+0.19%)
Apr 22, 2015 39.94 40.20 39.75 40.00 291,038 +0.19(+0.48%)
Apr 21, 2015 39.97 40.29 39.71 39.81 674,462 -0.03(-0.07%)
Apr 20, 2015 39.59 40.04 39.49 39.84 257,014 +0.38(+0.96%)
Apr 17, 2015 39.85 40.15 39.45 39.46 329,544 -0.61(-1.52%)
Apr 16, 2015 39.97 40.28 39.67 40.07 213,715 -0.08(-0.19%)
Apr 15, 2015 40.50 40.53 40.10 40.15 169,048 -0.32(-0.79%)
Apr 14, 2015 40.36 40.68 40.23 40.47 185,723 +0.10(+0.26%)
Apr 13, 2015 40.56 40.67 40.33 40.36 180,667 -0.19(-0.46%)
Apr 10, 2015 40.70 40.90 40.37 40.55 157,746 +0.10(+0.26%)
Apr 09, 2015 41.28 41.44 40.09 40.45 285,896 -0.78(-1.89%)
Apr 08, 2015 41.29 41.53 40.99 41.22 283,608 +0.17(+0.42%)
Apr 07, 2015 41.87 42.12 41.04 41.05 223,696 -0.99(-2.35%)
Apr 06, 2015 41.71 42.28 41.71 42.04 207,692 +0.46(+1.10%)
Apr 02, 2015 41.45 41.58 41.58 41.58 287,462 +0.12(+0.28%)
Apr 01, 2015 41.28 41.65 40.83 41.46 282,209 +0.21(+0.51%)
Mar 31, 2015 41.18 41.44 40.72 41.25 352,322 +0.06(+0.16%)
Mar 30, 2015 41.18 41.70 41.10 41.19 427,681 +0.23(+0.57%)
Mar 27, 2015 41.16 41.43 40.93 40.96 296,286 -0.05(-0.13%)
Mar 26, 2015 40.79 41.30 40.61 41.01 313,140 +0.06(+0.15%)
Mar 25, 2015 41.51 41.79 40.81 40.95 227,124 -0.53(-1.27%)
Mar 24, 2015 41.69 41.90 41.36 41.47 276,712 -0.32(-0.76%)
Mar 23, 2015 41.73 42.09 41.49 41.79 199,082 +0.11(+0.26%)
Mar 20, 2015 40.81 41.73 40.81 41.68 510,415 +1.00(+2.46%)
Mar 19, 2015 40.64 41.12 40.30 40.68 194,144 -0.07(-0.17%)
Mar 18, 2015 40.07 41.12 39.91 40.75 384,290 +0.56(+1.39%)
Mar 17, 2015 40.03 40.22 39.71 40.19 241,439 +0.17(+0.42%)
Mar 16, 2015 39.69 40.38 39.69 40.03 355,711 +0.44(+1.12%)
Mar 13, 2015 39.42 39.66 39.13 39.59 370,759 +0.25(+0.64%)
Mar 12, 2015 38.94 39.68 38.83 39.33 478,380 +0.47(+1.21%)
Mar 11, 2015 39.03 39.37 38.68 38.86 282,585 -0.14(-0.37%)
Mar 10, 2015 38.89 39.33 38.67 39.01 439,252 +0.01(+0.01%)
Mar 09, 2015 38.82 39.15 38.63 39.00 391,486 +0.42(+1.10%)
Mar 06, 2015 40.18 40.21 38.40 38.58 346,729 -1.87(-4.63%)
Mar 05, 2015 40.48 41.00 40.36 40.45 180,890 +0.02(+0.06%)
Mar 04, 2015 40.96 40.96 40.34 40.42 151,775 -0.53(-1.30%)
Mar 03, 2015 41.21 41.21 40.77 40.96 221,464 -0.28(-0.68%)
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.