Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.43 37.55 36.98 37.42 413,772 +0.44(+1.20%)
Oct 30, 2014 36.77 37.07 36.65 36.98 249,500 +0.20(+0.54%)
Oct 29, 2014 36.74 36.86 36.43 36.78 282,875 -0.01(-0.03%)
Oct 28, 2014 36.35 36.81 36.27 36.79 273,568 +0.40(+1.09%)
Oct 27, 2014 35.88 36.55 35.89 36.39 349,262 +0.50(+1.39%)
Oct 24, 2014 35.98 36.05 35.57 35.89 343,117 +0.00(+0.00%)
Oct 23, 2014 35.64 35.90 35.40 35.89 217,266 +0.49(+1.40%)
Oct 22, 2014 35.48 35.74 35.35 35.40 136,988 -0.06(-0.16%)
Oct 21, 2014 35.36 35.46 35.10 35.46 191,196 +0.12(+0.35%)
Oct 20, 2014 34.58 35.33 34.58 35.33 228,440 +0.75(+2.17%)
Oct 17, 2014 34.97 34.97 34.51 34.58 264,419 -0.17(-0.49%)
Oct 16, 2014 34.19 34.84 34.18 34.75 234,531 +0.08(+0.23%)
Oct 15, 2014 34.31 34.92 34.16 34.67 298,607 +0.25(+0.73%)
Oct 14, 2014 34.02 34.77 33.98 34.42 382,503 +0.44(+1.29%)
Oct 13, 2014 33.58 34.16 33.27 33.98 327,809 +0.40(+1.20%)
Oct 10, 2014 33.22 33.99 33.22 33.58 158,221 +0.22(+0.65%)
Oct 09, 2014 33.64 34.11 33.35 33.37 333,079 -0.24(-0.71%)
Oct 08, 2014 32.54 33.72 32.54 33.60 410,146 +0.97(+2.97%)
Oct 07, 2014 32.81 32.96 32.62 32.63 383,410 -0.28(-0.85%)
Oct 06, 2014 32.77 33.08 32.71 32.91 168,640 +0.12(+0.36%)
Oct 03, 2014 32.88 33.02 32.51 32.79 215,198 +0.16(+0.50%)
Oct 02, 2014 32.42 32.67 32.09 32.63 323,828 +0.24(+0.75%)
Oct 01, 2014 32.50 32.57 32.29 32.38 305,297 -0.06(-0.17%)
Sep 30, 2014 32.84 32.84 32.36 32.44 287,433 -0.32(-0.99%)
Sep 29, 2014 32.77 32.88 32.62 32.76 242,744 -0.25(-0.76%)
Sep 26, 2014 32.91 33.10 32.62 33.01 233,969 +0.17(+0.52%)
Sep 25, 2014 33.11 33.18 32.72 32.84 204,774 -0.22(-0.66%)
Sep 24, 2014 33.05 33.39 32.95 33.06 191,049 +0.19(+0.58%)
Sep 23, 2014 33.34 33.42 32.84 32.87 208,685 -0.52(-1.56%)
Sep 22, 2014 33.34 33.54 33.28 33.39 171,661 -0.10(-0.28%)
Sep 19, 2014 33.57 33.76 33.34 33.49 309,304 -0.13(-0.38%)
Sep 18, 2014 34.05 34.05 33.62 33.62 153,067 -0.36(-1.06%)
Sep 17, 2014 34.06 34.23 33.88 33.98 194,178 -0.04(-0.13%)
Sep 16, 2014 33.75 34.16 33.62 34.02 298,952 +0.24(+0.70%)
Sep 15, 2014 34.23 34.40 33.77 33.79 302,018 -0.48(-1.39%)
Sep 12, 2014 35.46 35.48 34.09 34.26 236,842 -1.31(-3.69%)
Sep 11, 2014 35.06 35.59 35.06 35.57 128,581 +0.43(+1.23%)
Sep 10, 2014 35.43 35.52 35.02 35.14 193,582 -0.35(-0.99%)
Sep 09, 2014 35.88 35.99 35.38 35.49 750,450 -0.47(-1.29%)
Sep 08, 2014 36.04 36.06 35.85 35.96 126,380 -0.16(-0.43%)
Sep 05, 2014 35.75 36.12 35.66 36.12 148,389 +0.34(+0.94%)
Sep 04, 2014 36.06 36.12 35.63 35.78 155,062 -0.31(-0.85%)
Sep 03, 2014 36.49 36.58 36.06 36.09 130,262 -0.33(-0.91%)
Sep 02, 2014 36.34 36.58 36.16 36.42 189,643 +0.27(+0.76%)
Aug 29, 2014 36.14 36.14 36.14 36.14 173,483 -0.01(-0.02%)
Aug 28, 2014 36.00 36.17 35.94 36.15 173,306 +0.08(+0.22%)
Aug 27, 2014 35.97 36.14 35.79 36.07 186,250 +0.18(+0.52%)
Aug 26, 2014 35.54 35.91 35.54 35.89 149,042 +0.25(+0.71%)
Aug 25, 2014 35.54 35.73 35.38 35.63 170,422 +0.18(+0.52%)
Aug 22, 2014 36.04 36.04 35.44 35.45 161,262 -0.61(-1.68%)
Aug 21, 2014 35.95 36.19 35.86 36.05 187,569 +0.06(+0.16%)
Aug 20, 2014 35.81 36.00 35.52 36.00 260,591 +0.03(+0.09%)
Aug 19, 2014 35.80 36.18 35.68 35.96 165,394 +0.11(+0.31%)
Aug 18, 2014 35.66 35.85 35.49 35.85 122,568 +0.44(+1.25%)
Aug 15, 2014 35.76 35.77 35.20 35.41 193,516 -0.12(-0.33%)
Aug 14, 2014 35.11 35.53 35.11 35.53 131,440 +0.43(+1.21%)
Aug 13, 2014 34.88 35.29 34.86 35.10 177,056 +0.28(+0.80%)
Aug 12, 2014 34.79 35.06 34.74 34.82 142,086 -0.14(-0.40%)
Aug 11, 2014 34.96 35.10 34.75 34.96 206,472 +0.18(+0.53%)
Aug 08, 2014 34.80 35.16 34.60 34.78 256,122 +0.02(+0.05%)
Aug 07, 2014 34.67 34.82 34.49 34.76 294,099 +0.34(+0.99%)
Aug 06, 2014 34.28 34.59 34.28 34.42 495,307 +0.03(+0.10%)
Aug 05, 2014 34.07 34.66 33.84 34.38 264,396 +0.40(+1.19%)
Aug 04, 2014 33.51 33.99 32.69 33.98 375,415 +0.48(+1.44%)
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.