Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.29 33.29 32.80 32.88 283,593 -0.33(-0.99%)
Sep 29, 2014 33.21 33.32 33.06 33.21 239,501 -0.25(-0.76%)
Sep 26, 2014 33.35 33.55 33.06 33.46 230,843 +0.17(+0.52%)
Sep 25, 2014 33.56 33.63 33.16 33.29 202,039 -0.22(-0.66%)
Sep 24, 2014 33.49 33.84 33.40 33.51 188,497 +0.19(+0.58%)
Sep 23, 2014 33.79 33.87 33.28 33.32 205,897 -0.53(-1.56%)
Sep 22, 2014 33.79 34.00 33.73 33.85 169,367 -0.10(-0.28%)
Sep 19, 2014 34.02 34.22 33.79 33.94 305,171 -0.13(-0.38%)
Sep 18, 2014 34.52 34.52 34.07 34.07 151,022 -0.36(-1.06%)
Sep 17, 2014 34.52 34.70 34.34 34.44 191,584 -0.05(-0.13%)
Sep 16, 2014 34.20 34.62 34.08 34.48 294,958 +0.24(+0.70%)
Sep 15, 2014 34.69 34.87 34.23 34.24 297,983 -0.48(-1.39%)
Sep 12, 2014 35.94 35.96 34.55 34.73 233,678 -1.33(-3.69%)
Sep 11, 2014 35.53 36.08 35.53 36.05 126,863 +0.44(+1.23%)
Sep 10, 2014 35.91 36.00 35.50 35.62 190,996 -0.36(-0.99%)
Sep 09, 2014 36.37 36.48 35.86 35.97 740,424 -0.47(-1.29%)
Sep 08, 2014 36.53 36.55 36.34 36.45 124,692 -0.16(-0.43%)
Sep 05, 2014 36.23 36.61 36.14 36.60 146,406 +0.34(+0.94%)
Sep 04, 2014 36.55 36.60 36.12 36.26 152,990 -0.31(-0.85%)
Sep 03, 2014 36.98 37.07 36.55 36.58 128,522 -0.34(-0.91%)
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.