Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.16 40.99 40.05 40.86 383,996 +0.66(+1.65%)
Mar 30, 2016 41.15 41.31 40.18 40.19 367,243 -0.92(-2.23%)
Mar 29, 2016 39.64 41.20 39.58 41.11 490,225 +1.44(+3.64%)
Mar 28, 2016 39.53 39.70 39.37 39.67 381,086 +0.17(+0.43%)
Mar 24, 2016 39.19 39.50 39.50 39.50 373,738 +0.15(+0.39%)
Mar 23, 2016 38.98 39.45 38.69 39.34 422,520 +0.36(+0.93%)
Mar 22, 2016 38.62 39.01 38.56 38.98 482,125 +0.19(+0.48%)
Mar 21, 2016 39.64 39.90 38.72 38.79 456,452 -0.93(-2.33%)
Mar 18, 2016 39.88 40.01 39.40 39.72 561,684 +0.02(+0.05%)
Mar 17, 2016 39.15 39.76 38.96 39.70 346,743 +0.65(+1.66%)
Mar 16, 2016 38.63 39.25 38.27 39.05 444,552 +0.32(+0.83%)
Mar 15, 2016 38.45 38.79 38.22 38.73 440,737 +0.13(+0.35%)
Mar 14, 2016 38.96 39.14 38.43 38.60 797,193 -0.38(-0.98%)
Mar 11, 2016 39.27 39.38 38.85 38.98 503,516 +0.76(+1.98%)
Mar 10, 2016 38.84 39.09 37.93 38.22 304,827 -0.51(-1.33%)
Mar 09, 2016 38.64 38.91 38.51 38.74 423,484 +0.19(+0.50%)
Mar 08, 2016 39.24 39.59 38.50 38.55 442,015 -0.73(-1.85%)
Mar 07, 2016 38.85 39.38 38.68 39.27 498,098 +0.32(+0.82%)
Mar 04, 2016 38.65 38.95 38.31 38.95 334,837 +0.28(+0.74%)
Mar 03, 2016 38.77 38.91 38.24 38.67 439,461 -0.17(-0.44%)
Mar 02, 2016 38.61 38.89 38.51 38.84 761,556 +0.12(+0.30%)
Mar 01, 2016 38.28 38.73 38.12 38.72 769,708 +0.61(+1.61%)
Feb 29, 2016 38.15 38.51 37.94 38.11 784,882 -0.04(-0.11%)
Feb 26, 2016 37.95 38.58 37.70 38.15 707,980 +0.21(+0.56%)
Feb 25, 2016 36.93 38.01 36.80 37.94 328,587 +1.21(+3.30%)
Feb 24, 2016 36.53 36.79 36.35 36.73 351,360 +0.13(+0.36%)
Feb 23, 2016 36.58 37.25 36.50 36.59 370,867 -0.07(-0.18%)
Feb 22, 2016 36.41 36.97 36.41 36.66 667,347 +0.46(+1.27%)
Feb 19, 2016 35.53 36.45 35.27 36.20 436,478 +0.62(+1.75%)
Feb 18, 2016 36.67 36.87 35.42 35.58 715,030 +0.71(+2.05%)
Feb 17, 2016 35.18 35.52 34.72 34.86 452,514 -0.16(-0.45%)
Feb 16, 2016 34.47 35.03 34.26 35.02 445,853 +0.76(+2.23%)
Feb 12, 2016 34.56 34.26 34.26 34.26 363,008 -0.04(-0.12%)
Feb 11, 2016 33.38 34.53 33.02 34.30 591,934 +0.45(+1.34%)
Feb 10, 2016 33.92 34.46 33.78 33.84 520,300 +0.08(+0.25%)
Feb 09, 2016 36.10 36.10 33.74 33.76 980,715 -2.68(-7.35%)
Feb 08, 2016 37.42 37.42 35.93 36.44 694,699 -1.10(-2.92%)
Feb 05, 2016 37.70 38.03 37.46 37.53 833,864 -0.41(-1.07%)
Feb 04, 2016 37.53 38.03 37.04 37.94 357,001 +0.30(+0.80%)
Feb 03, 2016 37.29 37.84 37.08 37.64 366,811 +0.58(+1.57%)
Feb 02, 2016 36.75 37.05 36.36 37.05 336,514 +0.13(+0.34%)
Feb 01, 2016 36.52 37.16 36.35 36.93 319,633 +0.17(+0.46%)
Jan 29, 2016 36.52 36.99 36.32 36.76 476,874 +0.63(+1.74%)
Jan 28, 2016 36.20 36.80 36.10 36.13 314,856 +0.02(+0.05%)
Jan 27, 2016 37.27 37.27 35.88 36.11 448,103 -1.20(-3.21%)
Jan 26, 2016 36.62 37.32 36.61 37.31 383,218 +0.84(+2.29%)
Jan 25, 2016 36.62 37.39 36.39 36.47 237,401 -0.28(-0.76%)
Jan 22, 2016 35.98 37.03 35.83 36.75 411,609 +1.01(+2.83%)
Jan 21, 2016 35.82 36.22 35.56 35.74 534,216 +0.13(+0.37%)
Jan 20, 2016 36.27 36.27 35.03 35.61 801,659 -0.98(-2.67%)
Jan 19, 2016 36.13 36.85 35.86 36.58 608,924 +0.73(+2.04%)
Jan 15, 2016 35.14 35.85 35.85 35.85 540,468 +0.02(+0.05%)
Jan 14, 2016 36.07 36.22 35.69 35.83 413,837 -0.20(-0.55%)
Jan 13, 2016 36.79 37.02 35.85 36.03 322,146 -0.76(-2.06%)
Jan 12, 2016 37.38 37.50 36.61 36.79 483,588 -0.27(-0.74%)
Jan 11, 2016 36.63 37.56 36.35 37.06 525,838 +0.57(+1.56%)
Jan 08, 2016 36.99 37.11 36.30 36.49 417,322 -0.39(-1.05%)
Jan 07, 2016 37.61 37.73 36.81 36.88 375,278 -1.18(-3.09%)
Jan 06, 2016 37.79 38.33 37.79 38.05 405,542 -0.10(-0.25%)
Jan 05, 2016 37.05 38.27 37.05 38.15 417,187 +1.14(+3.09%)
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.