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 (%)
Feb 27, 2015 40.80 41.30 40.60 40.86 303,233 +0.00(+0.00%)
Feb 26, 2015 41.24 41.24 40.83 40.86 154,297 -0.51(-1.22%)
Feb 25, 2015 41.15 41.82 41.15 41.36 325,286 +0.19(+0.46%)
Feb 24, 2015 41.46 41.46 40.89 41.18 333,200 -0.55(-1.31%)
Feb 23, 2015 41.49 41.74 41.12 41.72 258,757 +0.33(+0.79%)
Feb 20, 2015 40.69 41.53 40.49 41.39 263,842 +0.68(+1.66%)
Feb 19, 2015 41.30 41.32 40.54 40.72 262,675 -0.61(-1.49%)
Feb 18, 2015 41.01 41.36 40.56 41.33 405,795 +0.48(+1.17%)
Feb 17, 2015 41.40 41.90 40.64 40.85 398,003 -0.33(-0.79%)
Feb 13, 2015 41.27 41.18 41.18 41.18 319,494 -0.14(-0.33%)
Feb 12, 2015 40.95 41.51 40.72 41.32 252,484 +0.57(+1.39%)
Feb 11, 2015 41.01 41.26 40.59 40.75 239,699 -0.22(-0.55%)
Feb 10, 2015 41.08 41.27 40.38 40.97 538,839 -0.06(-0.14%)
Feb 09, 2015 41.28 41.54 40.83 41.03 283,332 -0.25(-0.61%)
Feb 06, 2015 42.44 42.44 41.17 41.28 367,164 -1.31(-3.07%)
Feb 05, 2015 42.07 42.66 41.88 42.59 238,359 +0.53(+1.26%)
Feb 04, 2015 42.50 42.51 41.55 42.07 294,441 -0.71(-1.66%)
Feb 03, 2015 42.19 42.82 41.91 42.78 287,039 +0.47(+1.11%)
Feb 02, 2015 42.97 42.97 41.90 42.31 571,107 -0.61(-1.42%)
Jan 30, 2015 43.81 43.82 42.84 42.91 488,763 -0.98(-2.22%)
Jan 29, 2015 43.87 43.90 42.97 43.89 420,009 +0.40(+0.92%)
Jan 28, 2015 43.52 44.19 43.43 43.49 439,978 +0.02(+0.04%)
Jan 27, 2015 43.32 43.83 43.22 43.47 275,681 +0.02(+0.05%)
Jan 26, 2015 43.11 43.67 42.91 43.45 337,108 +0.25(+0.57%)
Jan 23, 2015 43.39 43.39 42.83 43.20 147,096 -0.06(-0.13%)
Jan 22, 2015 43.14 43.26 42.72 43.26 423,674 +0.38(+0.90%)
Jan 21, 2015 42.86 42.98 42.67 42.87 215,972 -0.06(-0.13%)
Jan 20, 2015 43.05 43.33 42.72 42.93 466,102 -0.03(-0.08%)
Jan 16, 2015 42.37 43.01 42.17 42.97 386,793 +0.49(+1.15%)
Jan 15, 2015 42.91 42.99 42.30 42.48 491,299 -0.17(-0.39%)
Jan 14, 2015 42.33 43.00 42.13 42.64 476,959 +0.05(+0.12%)
Jan 13, 2015 42.81 43.02 41.82 42.59 572,192 -0.37(-0.86%)
Jan 12, 2015 42.17 43.05 42.17 42.96 280,545 +0.84(+2.00%)
Jan 09, 2015 42.35 42.55 41.91 42.12 393,286 -0.20(-0.47%)
Jan 08, 2015 42.30 42.58 42.02 42.32 497,890 +0.10(+0.24%)
Jan 07, 2015 41.51 42.31 41.27 42.21 567,901 +0.79(+1.91%)
Jan 06, 2015 41.28 41.70 41.01 41.42 508,352 +0.26(+0.63%)
Jan 05, 2015 40.75 41.32 40.49 41.16 330,300 +0.26(+0.63%)
Jan 02, 2015 40.35 40.95 40.27 40.91 317,581 +0.75(+1.86%)
Dec 31, 2014 40.99 40.16 40.16 40.16 332,733 -0.71(-1.73%)
Dec 30, 2014 40.46 40.98 40.45 40.87 303,052 +0.40(+0.98%)
Dec 29, 2014 39.90 40.49 39.90 40.47 189,369 +0.58(+1.45%)
Dec 26, 2014 39.91 40.12 39.58 39.89 182,963 +0.05(+0.11%)
Dec 24, 2014 39.82 39.84 39.84 39.84 148,483 -0.02(-0.04%)
Dec 23, 2014 40.01 40.12 39.69 39.86 394,170 -0.02(-0.04%)
Dec 22, 2014 39.02 39.90 39.02 39.88 377,599 +0.86(+2.20%)
Dec 19, 2014 38.69 39.03 38.44 39.02 1,671,671 +0.49(+1.28%)
Dec 18, 2014 38.94 39.01 37.84 38.53 668,700 +0.01(+0.03%)
Dec 17, 2014 37.63 38.52 36.95 38.52 634,146 +0.98(+2.62%)
Dec 16, 2014 37.63 37.98 37.42 37.53 607,664 -0.23(-0.62%)
Dec 15, 2014 38.31 38.37 37.59 37.77 453,408 -0.39(-1.01%)
Dec 12, 2014 37.78 38.41 37.78 38.15 444,353 +0.09(+0.24%)
Dec 11, 2014 37.86 38.21 37.83 38.06 307,876 +0.27(+0.71%)
Dec 10, 2014 37.75 37.98 37.60 37.79 531,518 +0.03(+0.07%)
Dec 09, 2014 37.26 37.87 37.22 37.77 484,902 +0.27(+0.71%)
Dec 08, 2014 37.20 37.67 37.10 37.50 580,306 +0.15(+0.41%)
Dec 05, 2014 37.23 37.36 36.96 37.35 415,824 -0.11(-0.29%)
Dec 04, 2014 37.30 37.55 36.98 37.45 568,972 +0.13(+0.35%)
Dec 03, 2014 37.12 37.47 37.12 37.32 619,396 +0.02(+0.05%)
Dec 02, 2014 36.79 37.47 36.47 37.31 3,860,162 -0.44(-1.16%)
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.