Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.32 34.41 33.65 33.79 118,011 -0.52(-1.53%)
Jul 30, 2013 34.44 34.76 34.09 34.31 93,539 -0.08(-0.22%)
Jul 29, 2013 34.78 34.92 34.34 34.39 80,931 -0.50(-1.44%)
Jul 26, 2013 34.82 35.05 34.66 34.89 104,233 -0.16(-0.45%)
Jul 25, 2013 34.61 35.09 34.47 35.05 132,833 +0.49(+1.41%)
Jul 24, 2013 35.46 35.59 34.34 34.56 94,915 -0.84(-2.36%)
Jul 23, 2013 35.39 35.55 35.23 35.40 98,244 +0.02(+0.06%)
Jul 22, 2013 35.15 35.50 35.11 35.37 85,427 +0.21(+0.60%)
Jul 19, 2013 34.84 35.29 34.84 35.16 98,268 +0.30(+0.85%)
Jul 18, 2013 34.74 35.18 34.74 34.87 69,203 +0.23(+0.67%)
Jul 17, 2013 34.64 34.78 34.40 34.64 61,230 +0.22(+0.64%)
Jul 16, 2013 34.14 34.64 34.14 34.41 111,695 +0.22(+0.65%)
Jul 15, 2013 33.85 34.28 33.76 34.19 124,754 +0.38(+1.12%)
Jul 12, 2013 33.88 33.98 33.62 33.81 149,242 -0.05(-0.16%)
Jul 11, 2013 33.45 33.99 33.45 33.87 143,529 +0.74(+2.23%)
Jul 10, 2013 32.97 33.30 32.78 33.13 176,319 +0.22(+0.66%)
Jul 09, 2013 32.64 33.03 32.51 32.91 136,349 +0.32(+0.98%)
Jul 08, 2013 32.92 32.99 32.51 32.59 147,914 -0.24(-0.74%)
Jul 05, 2013 33.04 33.15 32.08 32.84 234,426 +0.04(+0.12%)
Jul 03, 2013 33.30 33.30 32.61 32.80 139,331 -0.50(-1.51%)
Jul 02, 2013 32.64 33.48 32.64 33.30 233,778 +0.72(+2.22%)
Jul 01, 2013 32.93 33.05 32.33 32.58 243,844 +0.26(+0.82%)
Jun 28, 2013 32.29 32.63 32.12 32.31 468,009 +0.02(+0.05%)
Jun 27, 2013 31.46 32.36 31.39 32.30 258,173 +1.07(+3.42%)
Jun 26, 2013 31.30 31.50 31.01 31.23 179,644 +0.19(+0.62%)
Jun 25, 2013 30.69 31.18 30.26 31.04 212,011 +0.63(+2.09%)
Jun 24, 2013 30.52 31.16 30.04 30.40 317,727 -0.49(-1.57%)
Jun 21, 2013 30.34 31.14 30.14 30.89 375,022 +0.72(+2.39%)
Jun 20, 2013 31.02 31.10 29.96 30.17 270,891 -1.39(-4.39%)
Jun 19, 2013 32.83 32.89 31.38 31.55 179,847 -1.23(-3.76%)
Jun 18, 2013 32.48 33.12 32.18 32.79 174,905 +0.37(+1.15%)
Jun 17, 2013 32.40 32.75 32.17 32.41 152,923 +0.14(+0.45%)
Jun 14, 2013 31.97 32.65 31.86 32.27 160,889 +0.18(+0.56%)
Jun 13, 2013 31.66 32.31 31.60 32.09 396,162 +0.31(+0.97%)
Jun 12, 2013 33.01 33.01 31.77 31.78 219,197 -0.99(-3.01%)
Jun 11, 2013 32.91 33.04 32.33 32.76 248,579 -0.31(-0.93%)
Jun 10, 2013 33.31 33.36 32.94 33.07 158,071 -0.25(-0.74%)
Jun 07, 2013 34.17 34.24 32.97 33.32 251,460 -0.67(-1.98%)
Jun 06, 2013 33.25 34.00 33.11 33.99 314,397 +0.64(+1.93%)
Jun 05, 2013 33.61 33.76 33.24 33.35 130,602 -0.29(-0.86%)
Jun 04, 2013 33.81 34.02 33.47 33.63 204,482 -0.02(-0.06%)
Jun 03, 2013 33.37 33.85 33.07 33.65 375,981 +0.46(+1.40%)
May 31, 2013 33.31 33.58 33.18 33.19 247,134 -0.32(-0.95%)
May 30, 2013 33.60 34.09 33.40 33.51 116,627 -0.12(-0.35%)
May 29, 2013 34.92 34.92 33.17 33.63 559,554 -1.56(-4.42%)
May 28, 2013 36.26 36.30 34.85 35.18 223,386 -0.63(-1.77%)
May 24, 2013 36.21 36.21 35.60 35.82 129,790 -0.53(-1.45%)
May 23, 2013 36.80 36.80 36.26 36.35 182,396 -0.82(-2.19%)
May 22, 2013 38.58 38.90 37.07 37.16 186,732 -1.38(-3.57%)
May 21, 2013 37.95 38.56 37.95 38.54 112,817 +0.60(+1.57%)
May 20, 2013 37.99 38.35 37.71 37.94 67,705 -0.12(-0.31%)
May 17, 2013 38.05 38.19 37.74 38.06 111,130 +0.14(+0.37%)
May 16, 2013 37.96 38.25 37.77 37.92 133,445 -0.14(-0.38%)
May 15, 2013 37.49 38.09 37.28 38.06 107,351 +0.72(+1.93%)
May 13, 2013 37.12 37.37 37.04 37.34 106,398 +0.29(+0.78%)
May 10, 2013 36.85 37.17 36.81 37.06 92,866 +0.26(+0.71%)
May 09, 2013 37.36 37.45 36.68 36.79 152,701 -0.42(-1.12%)
May 08, 2013 36.91 37.42 36.75 37.21 155,699 +0.27(+0.72%)
May 07, 2013 36.78 37.12 36.44 36.94 102,601 +0.39(+1.06%)
May 06, 2013 36.28 37.03 36.28 36.55 211,030 +0.79(+2.21%)
May 03, 2013 35.43 36.07 35.06 35.77 254,350 +0.70(+2.01%)
May 02, 2013 34.82 35.18 34.67 35.06 97,776 +0.47(+1.36%)
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.