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 (%)
Nov 30, 2015 36.28 36.50 36.05 36.08 491,200 -0.20(-0.54%)
Nov 27, 2015 35.74 36.32 35.73 36.28 246,291 +0.55(+1.54%)
Nov 25, 2015 35.48 35.73 35.73 35.73 206,354 +0.24(+0.67%)
Nov 24, 2015 35.47 35.58 35.15 35.49 228,409 -0.11(-0.32%)
Nov 23, 2015 35.65 35.90 35.47 35.61 444,272 -0.01(-0.03%)
Nov 20, 2015 35.09 35.75 34.95 35.62 526,853 +0.85(+2.44%)
Nov 19, 2015 34.56 34.83 34.45 34.77 377,991 +0.39(+1.13%)
Nov 18, 2015 33.55 34.42 33.55 34.38 399,880 +0.95(+2.84%)
Nov 17, 2015 33.53 33.72 33.31 33.43 271,512 -0.17(-0.52%)
Nov 16, 2015 33.29 33.60 33.20 33.60 251,190 +0.27(+0.81%)
Nov 13, 2015 33.65 34.00 33.29 33.34 420,757 -0.41(-1.20%)
Nov 12, 2015 33.84 34.20 33.69 33.74 359,824 -0.17(-0.51%)
Nov 11, 2015 34.11 34.18 33.66 33.91 331,521 -0.19(-0.56%)
Nov 10, 2015 34.12 34.54 33.92 34.11 541,537 -0.01(-0.03%)
Nov 09, 2015 35.05 35.07 33.94 34.12 599,390 -1.20(-3.38%)
Nov 06, 2015 35.68 35.94 35.12 35.31 852,521 -0.73(-2.04%)
Nov 05, 2015 35.52 36.05 35.28 36.05 285,018 +0.69(+1.96%)
Nov 04, 2015 35.22 35.41 35.02 35.35 380,229 +0.13(+0.36%)
Nov 03, 2015 35.31 35.31 34.68 35.23 418,062 -0.16(-0.44%)
Nov 02, 2015 35.09 35.43 34.87 35.38 342,144 +0.29(+0.82%)
Oct 30, 2015 35.78 35.80 35.06 35.10 311,544 -0.62(-1.74%)
Oct 29, 2015 36.45 36.47 35.56 35.72 617,133 -0.75(-2.06%)
Oct 28, 2015 36.09 36.70 35.87 36.47 485,942 +0.36(+1.01%)
Oct 27, 2015 36.36 36.36 35.69 36.11 360,907 -0.25(-0.69%)
Oct 26, 2015 36.24 36.44 35.85 36.36 334,915 +0.10(+0.28%)
Oct 23, 2015 36.83 36.83 36.06 36.26 272,916 -0.57(-1.54%)
Oct 22, 2015 36.85 36.99 36.67 36.82 295,291 +0.09(+0.24%)
Oct 21, 2015 36.66 37.04 36.22 36.74 655,376 +0.08(+0.21%)
Oct 20, 2015 36.52 36.79 36.42 36.66 366,954 +0.00(+0.00%)
Oct 19, 2015 36.02 36.72 36.02 36.66 581,000 +0.59(+1.62%)
Oct 16, 2015 35.49 36.08 35.25 36.07 532,364 +0.69(+1.94%)
Oct 15, 2015 35.07 35.39 34.61 35.38 532,929 +0.35(+1.01%)
Oct 14, 2015 35.43 35.88 34.97 35.03 418,477 -0.40(-1.13%)
Oct 13, 2015 35.61 35.88 35.27 35.43 325,772 -0.35(-0.99%)
Oct 12, 2015 35.67 36.23 35.66 35.79 255,757 +0.13(+0.35%)
Oct 09, 2015 35.71 35.75 35.33 35.66 245,980 +0.01(+0.02%)
Oct 08, 2015 35.54 35.80 35.23 35.65 298,618 +0.08(+0.24%)
Oct 07, 2015 34.97 35.57 34.85 35.57 335,823 +0.66(+1.88%)
Oct 06, 2015 35.13 35.37 34.84 34.91 440,167 -0.25(-0.71%)
Oct 05, 2015 34.66 35.20 34.50 35.16 374,734 +0.65(+1.87%)
Oct 02, 2015 34.18 34.67 33.58 34.52 779,156 +0.24(+0.70%)
Oct 01, 2015 34.44 34.53 33.72 34.28 572,292 -0.07(-0.21%)
Sep 30, 2015 35.06 35.16 34.24 34.35 753,186 -0.42(-1.20%)
Sep 29, 2015 34.59 34.81 34.34 34.77 366,115 +0.26(+0.76%)
Sep 28, 2015 34.63 35.14 34.06 34.51 448,055 -0.13(-0.36%)
Sep 25, 2015 34.75 34.86 34.39 34.63 534,611 +0.01(+0.02%)
Sep 24, 2015 34.69 34.89 34.48 34.63 377,094 -0.21(-0.59%)
Sep 23, 2015 34.86 34.94 34.56 34.83 185,898 +0.16(+0.48%)
Sep 22, 2015 34.75 34.83 34.54 34.67 265,590 -0.08(-0.24%)
Sep 21, 2015 34.60 34.92 34.53 34.75 238,510 +0.36(+1.04%)
Sep 18, 2015 33.92 34.67 33.83 34.39 487,695 +0.08(+0.24%)
Sep 17, 2015 33.71 34.76 33.42 34.31 430,594 +0.59(+1.76%)
Sep 16, 2015 33.49 33.88 33.41 33.71 203,284 +0.26(+0.77%)
Sep 15, 2015 33.25 33.51 32.79 33.45 348,205 +0.26(+0.80%)
Sep 14, 2015 33.10 33.34 32.92 33.19 690,278 +0.15(+0.46%)
Sep 11, 2015 32.35 33.04 32.28 33.04 458,455 +0.61(+1.89%)
Sep 10, 2015 32.12 32.71 32.12 32.42 599,591 +0.25(+0.79%)
Sep 09, 2015 32.51 32.63 32.11 32.17 400,603 -0.12(-0.38%)
Sep 08, 2015 32.24 32.46 31.86 32.29 492,613 +0.44(+1.37%)
Sep 04, 2015 32.05 31.86 31.86 31.86 432,686 -0.50(-1.55%)
Sep 03, 2015 32.38 32.72 32.27 32.36 360,431 +0.06(+0.20%)
Sep 02, 2015 32.10 32.39 31.98 32.29 426,990 +0.41(+1.29%)
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.