Skip to main content

National Health Investors (NY: NHI )

61.59 +0.98 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 63.10 63.87 62.62 63.65 121,262 +0.86(+1.37%)
Jan 30, 2013 63.50 63.50 62.71 62.79 111,428 -0.68(-1.07%)
Jan 29, 2013 63.32 63.74 63.04 63.47 73,879 +0.24(+0.38%)
Jan 28, 2013 62.95 63.37 62.75 63.23 92,660 +0.43(+0.68%)
Jan 25, 2013 62.90 62.96 62.51 62.80 63,629 +0.15(+0.24%)
Jan 24, 2013 62.43 63.00 62.22 62.65 112,735 +0.44(+0.71%)
Jan 23, 2013 62.11 62.44 62.00 62.21 83,237 -0.11(-0.18%)
Jan 22, 2013 61.56 62.36 61.51 62.32 81,782 +0.92(+1.50%)
Jan 18, 2013 61.58 61.58 60.50 61.40 123,730 -0.09(-0.15%)
Jan 17, 2013 61.02 61.92 60.52 61.49 88,334 +0.80(+1.32%)
Jan 16, 2013 60.62 61.07 59.94 60.69 118,947 -0.30(-0.49%)
Jan 15, 2013 60.82 61.22 60.13 60.99 96,671 +0.30(+0.49%)
Jan 14, 2013 60.42 60.90 60.06 60.69 162,297 +0.34(+0.56%)
Jan 11, 2013 59.80 60.42 59.59 60.35 89,121 +0.76(+1.28%)
Jan 10, 2013 60.33 60.33 59.47 59.59 119,064 -0.41(-0.68%)
Jan 09, 2013 59.57 60.15 59.02 60.00 107,861 +0.70(+1.18%)
Jan 08, 2013 59.11 59.37 58.83 59.30 107,331 +0.19(+0.32%)
Jan 07, 2013 58.65 59.49 58.65 59.11 76,541 +0.34(+0.58%)
Jan 04, 2013 58.85 59.14 58.50 58.77 88,975 +0.21(+0.36%)
Jan 03, 2013 58.50 58.90 58.07 58.56 85,313 +0.41(+0.71%)
Jan 02, 2013 57.92 58.19 56.53 58.15 157,897 +1.62(+2.87%)
Dec 31, 2012 55.95 56.54 55.55 56.53 76,853 +0.67(+1.20%)
Dec 28, 2012 55.94 56.44 55.75 55.86 70,212 -0.19(-0.34%)
Dec 27, 2012 56.25 56.30 55.33 56.05 62,374 -0.41(-0.73%)
Dec 26, 2012 57.13 57.13 56.12 56.46 108,883 -0.47(-0.83%)
Dec 24, 2012 56.96 57.10 56.68 56.93 34,058 +0.05(+0.09%)
Dec 21, 2012 56.49 57.30 56.49 56.88 243,316 -0.26(-0.46%)
Dec 20, 2012 56.69 57.29 56.59 57.14 89,733 +0.52(+0.92%)
Dec 19, 2012 56.60 56.97 56.30 56.62 103,954 +0.08(+0.14%)
Dec 18, 2012 56.12 56.67 55.92 56.54 89,553 -0.01(-0.02%)
Dec 17, 2012 56.12 56.55 55.94 56.55 80,188 +0.64(+1.14%)
Dec 14, 2012 55.96 56.34 55.81 55.91 62,133 -0.04(-0.07%)
Dec 13, 2012 56.08 56.15 55.65 55.95 76,588 -0.05(-0.09%)
Dec 12, 2012 56.41 56.41 55.86 56.00 140,886 -0.49(-0.87%)
Dec 11, 2012 56.63 56.82 56.26 56.49 80,242 +0.27(+0.48%)
Dec 10, 2012 56.82 56.83 55.83 56.22 113,934 -0.49(-0.86%)
Dec 07, 2012 56.20 56.79 55.88 56.71 89,324 +0.67(+1.20%)
Dec 06, 2012 55.60 56.07 55.41 56.04 110,843 +0.46(+0.83%)
Dec 05, 2012 55.88 55.88 55.33 55.58 65,057 -0.17(-0.30%)
Dec 04, 2012 55.32 55.95 55.00 55.75 73,761 +0.25(+0.45%)
Nov 30, 2012 55.48 55.84 55.21 55.50 145,506 +0.25(+0.45%)
Nov 29, 2012 54.70 55.38 54.10 55.25 96,014 +0.87(+1.60%)
Nov 28, 2012 54.25 54.41 53.72 54.38 71,939 +0.08(+0.15%)
Nov 27, 2012 54.83 54.83 53.96 54.30 68,847 -0.57(-1.04%)
Nov 26, 2012 54.50 55.00 54.18 54.87 64,794 +0.16(+0.29%)
Nov 23, 2012 54.43 54.71 54.17 54.71 51,390 +0.53(+0.98%)
Nov 21, 2012 53.95 54.32 53.76 54.18 53,669 +0.39(+0.73%)
Nov 20, 2012 53.50 53.92 53.29 53.79 87,649 +0.22(+0.41%)
Nov 19, 2012 53.50 53.86 53.32 53.57 91,279 +0.56(+1.06%)
Nov 16, 2012 52.21 53.13 52.21 53.01 73,205 +0.69(+1.32%)
Nov 15, 2012 52.33 52.73 52.00 52.32 87,591 -0.19(-0.36%)
Nov 14, 2012 53.47 53.47 52.34 52.51 85,625 -0.77(-1.45%)
Nov 13, 2012 53.19 53.48 53.01 53.28 57,669 +0.04(+0.08%)
Nov 12, 2012 53.60 53.73 53.00 53.24 29,401 -0.09(-0.17%)
Nov 09, 2012 53.36 53.69 53.00 53.33 93,005 -0.32(-0.60%)
Nov 08, 2012 54.00 54.13 53.38 53.65 135,644 -0.36(-0.67%)
Nov 07, 2012 54.22 54.25 53.64 54.01 101,734 -0.48(-0.88%)
Nov 06, 2012 54.20 54.73 54.11 54.49 61,352 +0.47(+0.87%)
Nov 05, 2012 54.00 54.42 53.35 54.02 42,721 +0.22(+0.41%)
Nov 02, 2012 53.93 54.10 53.69 53.80 65,860 +0.16(+0.30%)
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.