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 (%)
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%)
Jan 04, 2016 36.75 37.02 36.33 37.01 425,738 +0.13(+0.36%)
Dec 31, 2015 37.32 36.87 36.87 36.87 283,440 -0.46(-1.23%)
Dec 30, 2015 37.36 37.75 37.33 37.33 172,542 -0.16(-0.42%)
Dec 29, 2015 37.38 37.59 37.19 37.49 223,553 +0.22(+0.60%)
Dec 28, 2015 36.77 37.28 36.65 37.27 278,297 +0.48(+1.32%)
Dec 24, 2015 36.77 36.78 36.78 36.78 170,874 -0.05(-0.15%)
Dec 23, 2015 36.57 36.86 36.50 36.84 250,974 +0.42(+1.15%)
Dec 22, 2015 36.21 36.57 36.19 36.42 473,532 +0.27(+0.74%)
Dec 21, 2015 36.07 36.22 35.89 36.15 285,540 +0.36(+1.00%)
Dec 18, 2015 36.22 36.75 35.73 35.79 854,884 -0.58(-1.59%)
Dec 17, 2015 36.62 36.66 36.19 36.37 496,497 -0.26(-0.72%)
Dec 16, 2015 36.23 36.75 35.95 36.63 785,273 +0.50(+1.37%)
Dec 15, 2015 36.44 36.44 35.98 36.14 538,548 +0.16(+0.45%)
Dec 14, 2015 35.62 36.21 35.46 35.98 527,077 +0.24(+0.69%)
Dec 11, 2015 35.12 35.74 35.11 35.73 511,650 +0.30(+0.86%)
Dec 10, 2015 35.68 35.77 35.31 35.43 232,353 -0.25(-0.69%)
Dec 09, 2015 35.58 35.89 35.41 35.67 334,404 -0.05(-0.13%)
Dec 08, 2015 35.84 36.05 35.63 35.72 453,922 -0.25(-0.70%)
Dec 07, 2015 35.78 36.04 35.73 35.97 482,236 +0.15(+0.42%)
Dec 04, 2015 35.25 36.02 35.25 35.82 206,645 +0.48(+1.37%)
Dec 03, 2015 35.80 36.31 35.29 35.34 340,735 -0.41(-1.15%)
Dec 02, 2015 36.55 36.71 35.71 35.75 233,880 -0.70(-1.93%)
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.