Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.77 35.39 34.76 35.18 173,948 +0.20(+0.58%)
May 29, 2014 34.86 35.19 34.77 34.98 131,919 +0.27(+0.78%)
May 28, 2014 35.10 35.20 34.64 34.71 180,517 -0.56(-1.59%)
May 27, 2014 34.77 35.47 34.71 35.27 241,857 +0.50(+1.44%)
May 23, 2014 34.17 34.77 34.77 34.77 134,420 +0.52(+1.51%)
May 22, 2014 34.15 34.35 33.85 34.26 63,070 +0.27(+0.79%)
May 21, 2014 34.61 34.67 33.85 33.99 398,616 -0.52(-1.51%)
May 20, 2014 34.73 34.84 34.38 34.51 221,127 -0.25(-0.73%)
May 19, 2014 34.90 35.06 34.60 34.76 204,005 -0.17(-0.50%)
May 16, 2014 34.48 34.95 34.43 34.93 154,863 +0.39(+1.12%)
May 15, 2014 34.48 34.73 34.23 34.55 271,808 +0.04(+0.11%)
May 14, 2014 34.58 34.86 34.43 34.51 266,491 -0.16(-0.45%)
May 13, 2014 34.64 35.03 34.58 34.67 201,387 -0.02(-0.05%)
May 12, 2014 34.96 34.96 34.52 34.68 298,897 -0.13(-0.37%)
May 09, 2014 34.81 35.04 34.59 34.81 137,077 -0.08(-0.22%)
May 08, 2014 35.00 35.26 34.65 34.89 221,555 -0.06(-0.18%)
May 07, 2014 35.43 35.67 34.92 34.95 555,997 -0.33(-0.94%)
May 06, 2014 35.14 35.52 34.88 35.28 413,126 +0.22(+0.64%)
May 05, 2014 34.19 35.18 33.96 35.06 509,192 +0.29(+0.82%)
May 02, 2014 34.63 34.88 34.56 34.77 296,820 +0.08(+0.23%)
May 01, 2014 34.50 34.75 34.22 34.69 351,077 +0.09(+0.26%)
Apr 30, 2014 34.33 34.67 34.13 34.60 237,669 +0.21(+0.60%)
Apr 29, 2014 34.65 34.87 34.32 34.40 226,800 -0.16(-0.45%)
Apr 28, 2014 34.17 34.56 34.03 34.55 497,319 +0.48(+1.42%)
Apr 25, 2014 34.15 34.24 33.97 34.07 234,742 -0.11(-0.33%)
Apr 24, 2014 34.05 34.31 33.94 34.18 205,130 +0.21(+0.61%)
Apr 23, 2014 34.05 34.20 33.82 33.98 223,022 -0.02(-0.05%)
Apr 22, 2014 34.08 34.12 33.66 33.99 373,008 -0.14(-0.41%)
Apr 21, 2014 34.05 34.28 33.99 34.13 111,859 +0.09(+0.26%)
Apr 17, 2014 33.60 34.04 34.04 34.04 658,376 +0.24(+0.70%)
Apr 16, 2014 33.49 33.93 33.30 33.81 521,424 +0.50(+1.52%)
Apr 15, 2014 33.20 33.46 33.07 33.30 360,581 +0.10(+0.29%)
Apr 14, 2014 33.58 33.67 33.01 33.21 335,107 -0.11(-0.34%)
Apr 11, 2014 33.13 33.54 33.09 33.32 394,006 -0.10(-0.29%)
Apr 10, 2014 33.63 34.04 33.12 33.41 420,965 -0.15(-0.45%)
Apr 09, 2014 34.03 34.13 33.47 33.57 399,757 -0.43(-1.27%)
Apr 08, 2014 33.86 34.04 33.73 34.00 375,135 +0.22(+0.65%)
Apr 07, 2014 33.44 34.16 33.44 33.78 466,126 +0.29(+0.85%)
Apr 04, 2014 33.70 33.73 33.34 33.49 414,536 +0.02(+0.07%)
Apr 03, 2014 33.73 33.78 33.34 33.47 278,892 -0.17(-0.50%)
Apr 02, 2014 33.83 33.91 33.46 33.64 266,354 -0.17(-0.50%)
Apr 01, 2014 33.96 34.02 33.27 33.81 377,617 -0.11(-0.31%)
Mar 31, 2014 33.68 34.15 33.49 33.91 245,936 +0.29(+0.87%)
Mar 28, 2014 33.21 33.78 33.19 33.62 226,010 +0.32(+0.96%)
Mar 27, 2014 33.29 33.57 33.13 33.30 240,258 -0.08(-0.24%)
Mar 26, 2014 33.98 33.98 33.35 33.38 264,454 -0.43(-1.28%)
Mar 25, 2014 33.59 33.88 33.34 33.81 259,227 +0.31(+0.93%)
Mar 24, 2014 33.54 33.75 33.28 33.50 276,809 -0.06(-0.16%)
Mar 21, 2014 33.38 33.74 33.38 33.56 749,165 +0.22(+0.65%)
Mar 20, 2014 32.98 33.52 32.74 33.34 874,187 +0.20(+0.62%)
Mar 19, 2014 33.93 33.95 33.14 33.14 1,072,369 -0.90(-2.65%)
Mar 18, 2014 33.75 34.16 33.56 34.04 231,148 +0.28(+0.84%)
Mar 17, 2014 33.86 34.03 33.70 33.76 152,542 -0.03(-0.08%)
Mar 14, 2014 33.57 33.98 33.57 33.78 266,496 +0.18(+0.54%)
Mar 13, 2014 33.62 33.82 33.28 33.60 382,624 -0.02(-0.05%)
Mar 12, 2014 33.52 33.95 33.52 33.62 227,651 -0.01(-0.02%)
Mar 11, 2014 33.35 33.65 33.31 33.62 204,926 +0.28(+0.83%)
Mar 10, 2014 33.59 33.67 33.24 33.35 247,731 -0.35(-1.05%)
Mar 07, 2014 34.34 34.34 33.52 33.70 228,393 -0.65(-1.90%)
Mar 06, 2014 34.88 34.97 34.17 34.36 207,705 -0.59(-1.70%)
Mar 05, 2014 34.91 35.09 34.64 34.95 265,609 +0.09(+0.25%)
Mar 04, 2014 34.67 35.05 34.44 34.86 322,560 +0.43(+1.25%)
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.