Skip to main content

National Health Investors (NY: NHI )

62.32 +0.50 (+0.81%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.06 34.50 33.95 33.95 279,833 -0.37(-1.08%)
Jul 30, 2014 34.70 34.86 33.93 34.32 203,243 -0.31(-0.90%)
Jul 29, 2014 35.04 35.07 34.61 34.63 161,091 -0.40(-1.15%)
Jul 28, 2014 34.83 35.16 34.83 35.04 192,519 +0.28(+0.82%)
Jul 25, 2014 34.94 35.15 34.71 34.75 365,537 -0.32(-0.91%)
Jul 24, 2014 35.36 35.52 34.92 35.07 382,925 -0.34(-0.95%)
Jul 23, 2014 35.46 35.60 35.35 35.41 125,181 -0.09(-0.26%)
Jul 22, 2014 35.49 35.66 35.35 35.50 139,933 +0.17(+0.48%)
Jul 21, 2014 35.34 35.53 35.13 35.33 87,836 -0.19(-0.54%)
Jul 18, 2014 34.99 35.57 34.99 35.52 161,566 +0.39(+1.10%)
Jul 17, 2014 35.36 35.50 35.08 35.13 123,723 -0.36(-1.02%)
Jul 16, 2014 35.75 35.75 35.36 35.50 116,253 -0.09(-0.26%)
Jul 15, 2014 35.40 35.69 35.28 35.59 173,173 +0.05(+0.14%)
Jul 14, 2014 35.37 35.62 35.28 35.54 116,859 +0.20(+0.56%)
Jul 11, 2014 35.13 35.52 35.01 35.34 346,098 +0.09(+0.26%)
Jul 10, 2014 34.79 35.41 34.79 35.25 155,121 +0.13(+0.37%)
Jul 09, 2014 35.21 35.21 34.78 35.12 131,875 -0.03(-0.10%)
Jul 08, 2014 35.16 35.41 35.07 35.15 203,476 -0.01(-0.02%)
Jul 07, 2014 35.12 35.50 35.11 35.16 205,927 -0.01(-0.02%)
Jul 03, 2014 35.41 35.16 35.16 35.16 173,807 -0.18(-0.51%)
Jul 02, 2014 35.58 35.61 35.17 35.34 168,198 -0.35(-0.97%)
Jul 01, 2014 35.60 35.97 35.51 35.69 199,376 +0.16(+0.46%)
Jun 30, 2014 35.51 35.62 35.21 35.53 207,742 +0.03(+0.08%)
Jun 27, 2014 35.49 36.01 35.49 35.50 749,150 -0.06(-0.18%)
Jun 26, 2014 35.42 35.57 35.17 35.56 194,607 +0.24(+0.69%)
Jun 25, 2014 35.47 35.65 35.10 35.32 504,044 -0.29(-0.82%)
Jun 24, 2014 35.14 35.74 35.12 35.61 189,991 +0.31(+0.87%)
Jun 23, 2014 35.61 35.81 35.22 35.30 222,741 -0.36(-1.01%)
Jun 20, 2014 35.50 35.68 35.28 35.66 350,191 +0.26(+0.73%)
Jun 19, 2014 34.91 35.42 34.88 35.40 211,903 +0.51(+1.46%)
Jun 18, 2014 34.24 35.04 34.21 34.89 215,504 +0.50(+1.47%)
Jun 17, 2014 34.64 34.84 34.35 34.38 230,086 -0.40(-1.16%)
Jun 16, 2014 34.82 34.91 34.41 34.79 231,740 +0.17(+0.50%)
Jun 13, 2014 34.72 34.72 34.25 34.61 126,849 +0.02(+0.07%)
Jun 12, 2014 34.73 34.78 34.33 34.59 306,458 -0.22(-0.64%)
Jun 11, 2014 34.95 35.02 34.69 34.82 196,252 -0.14(-0.40%)
Jun 10, 2014 35.48 35.54 34.67 34.96 337,207 -1.19(-3.29%)
Jun 06, 2014 36.26 36.26 35.97 36.15 180,180 +0.12(+0.34%)
Jun 05, 2014 35.27 36.03 35.23 36.02 275,945 +0.93(+2.65%)
Jun 04, 2014 35.04 35.26 34.84 35.09 152,977 -0.01(-0.02%)
Jun 03, 2014 35.01 35.29 34.88 35.10 153,660 -0.11(-0.30%)
Jun 02, 2014 35.37 35.47 34.99 35.20 156,427 +0.02(+0.06%)
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%)
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.