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 (%)
Jun 30, 2016 46.30 46.70 45.78 46.69 458,682 +0.42(+0.91%)
Jun 29, 2016 45.88 46.33 45.53 46.27 371,269 +0.41(+0.89%)
Jun 28, 2016 45.50 45.94 45.50 45.86 393,359 +0.48(+1.06%)
Jun 27, 2016 44.65 45.49 44.07 45.38 566,171 +0.68(+1.51%)
Jun 24, 2016 43.12 44.98 43.12 44.70 1,793,686 +0.70(+1.59%)
Jun 23, 2016 43.99 44.20 43.84 44.00 367,443 +0.23(+0.53%)
Jun 22, 2016 44.20 44.20 43.64 43.77 284,031 -0.36(-0.82%)
Jun 21, 2016 43.89 44.25 43.73 44.13 352,437 +0.33(+0.76%)
Jun 20, 2016 44.00 44.33 43.76 43.80 274,780 +0.01(+0.01%)
Jun 17, 2016 43.87 44.02 43.50 43.79 602,022 -0.23(-0.53%)
Jun 16, 2016 43.66 44.03 43.50 44.03 295,410 +0.28(+0.65%)
Jun 15, 2016 43.64 43.91 43.61 43.74 322,433 +0.14(+0.31%)
Jun 14, 2016 43.77 43.93 43.34 43.61 234,574 -0.18(-0.42%)
Jun 13, 2016 43.93 44.48 43.68 43.79 366,607 -0.15(-0.34%)
Jun 10, 2016 43.62 44.00 43.60 43.94 253,431 +0.10(+0.24%)
Jun 09, 2016 43.51 43.91 43.30 43.84 280,024 +0.28(+0.63%)
Jun 08, 2016 43.21 43.61 42.93 43.56 361,296 +0.38(+0.88%)
Jun 07, 2016 43.21 43.44 43.04 43.18 315,486 +0.16(+0.37%)
Jun 06, 2016 43.55 43.71 42.86 43.02 251,902 -0.54(-1.24%)
Jun 03, 2016 43.54 43.58 43.11 43.56 237,492 +0.43(+1.00%)
Jun 02, 2016 42.79 43.14 42.75 43.13 385,831 +0.20(+0.47%)
Jun 01, 2016 42.72 43.05 42.54 42.93 252,272 +0.04(+0.09%)
May 31, 2016 42.90 43.01 42.46 42.89 922,112 +0.00(+0.00%)
May 27, 2016 42.62 42.89 42.89 42.89 329,689 +0.29(+0.68%)
May 26, 2016 42.23 42.71 42.17 42.60 229,924 +0.39(+0.92%)
May 25, 2016 42.23 42.48 41.77 42.21 269,860 +0.01(+0.03%)
May 24, 2016 41.73 42.29 41.61 42.20 335,463 +0.75(+1.81%)
May 23, 2016 41.29 41.71 40.73 41.45 282,826 +0.28(+0.69%)
May 20, 2016 40.95 41.28 40.76 41.17 336,244 +0.44(+1.09%)
May 19, 2016 41.28 41.33 40.50 40.73 334,095 -0.63(-1.51%)
May 18, 2016 41.88 42.04 40.96 41.35 412,906 -0.50(-1.20%)
May 17, 2016 42.44 42.53 41.37 41.86 356,853 -0.74(-1.74%)
May 16, 2016 42.54 42.85 42.28 42.60 450,330 +0.08(+0.19%)
May 13, 2016 42.56 42.70 42.13 42.52 460,598 -0.05(-0.12%)
May 12, 2016 42.56 42.79 42.28 42.57 355,402 +0.10(+0.25%)
May 11, 2016 43.55 43.79 42.34 42.47 399,250 -1.06(-2.43%)
May 10, 2016 43.92 44.01 43.01 43.52 458,834 -0.28(-0.63%)
May 09, 2016 43.01 44.07 42.96 43.80 516,581 +0.88(+2.06%)
May 06, 2016 42.38 42.93 41.48 42.92 1,087,081 -0.06(-0.13%)
May 05, 2016 43.33 43.33 42.79 42.97 412,690 -0.42(-0.98%)
May 04, 2016 42.60 43.49 42.15 43.39 319,595 +0.65(+1.52%)
May 03, 2016 42.36 42.80 42.09 42.74 283,821 +0.28(+0.65%)
May 02, 2016 42.03 42.53 42.03 42.47 161,339 +0.64(+1.54%)
Apr 29, 2016 42.21 42.41 41.55 41.82 254,932 -0.53(-1.26%)
Apr 28, 2016 42.03 42.52 41.85 42.36 230,436 +0.08(+0.19%)
Apr 27, 2016 42.25 42.36 41.58 42.28 185,642 -0.02(-0.04%)
Apr 26, 2016 41.80 42.31 41.80 42.29 284,145 +0.50(+1.19%)
Apr 25, 2016 41.18 41.80 41.12 41.80 359,464 +0.66(+1.61%)
Apr 22, 2016 41.00 41.20 40.68 41.13 313,106 +0.28(+0.69%)
Apr 21, 2016 41.52 41.60 40.81 40.85 417,892 -0.59(-1.42%)
Apr 20, 2016 42.20 42.29 41.31 41.44 293,945 -0.84(-1.98%)
Apr 19, 2016 42.37 42.53 41.98 42.28 223,811 +0.10(+0.25%)
Apr 18, 2016 42.04 42.22 41.82 42.17 281,662 +0.11(+0.26%)
Apr 15, 2016 41.46 42.12 41.46 42.06 392,228 +0.64(+1.56%)
Apr 14, 2016 41.47 41.63 40.97 41.42 300,253 +0.05(+0.12%)
Apr 13, 2016 41.18 41.42 40.54 41.37 331,936 +0.34(+0.82%)
Apr 12, 2016 40.91 41.23 40.86 41.03 297,925 +0.17(+0.42%)
Apr 11, 2016 40.48 41.03 40.45 40.86 303,016 +0.55(+1.37%)
Apr 08, 2016 40.50 40.77 40.14 40.30 314,366 +0.07(+0.18%)
Apr 07, 2016 39.99 40.62 39.97 40.23 329,870 +0.17(+0.43%)
Apr 06, 2016 40.59 40.80 39.95 40.06 270,927 -0.59(-1.45%)
Apr 05, 2016 40.34 40.84 40.24 40.65 236,601 +0.10(+0.26%)
Apr 04, 2016 40.90 40.95 40.32 40.54 251,668 -0.20(-0.50%)
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.