Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.83 33.92 33.55 33.71 419,736 +0.02(+0.06%)
Feb 27, 2014 33.54 33.72 33.22 33.69 220,339 +0.14(+0.42%)
Feb 26, 2014 33.46 33.81 33.35 33.55 176,976 +0.05(+0.15%)
Feb 25, 2014 33.60 33.76 33.41 33.50 191,305 +0.00(+0.00%)
Feb 24, 2014 33.44 33.93 33.22 33.50 357,733 +0.27(+0.82%)
Feb 21, 2014 33.25 33.26 32.90 33.22 331,999 -0.05(-0.16%)
Feb 20, 2014 33.46 33.78 33.04 33.28 258,617 -0.15(-0.44%)
Feb 19, 2014 33.21 33.72 33.13 33.43 386,015 +0.22(+0.66%)
Feb 18, 2014 33.91 33.92 32.78 33.21 377,176 -0.57(-1.68%)
Feb 14, 2014 33.96 33.78 33.78 33.78 231,531 -0.15(-0.43%)
Feb 13, 2014 33.49 34.05 33.46 33.92 225,412 +0.28(+0.83%)
Feb 12, 2014 33.81 33.86 33.33 33.65 265,452 -0.11(-0.34%)
Feb 11, 2014 33.75 34.00 33.54 33.76 249,695 -0.01(-0.02%)
Feb 10, 2014 33.67 33.83 33.44 33.77 360,125 +0.05(+0.15%)
Feb 07, 2014 33.97 33.97 33.51 33.72 329,054 -0.15(-0.45%)
Feb 06, 2014 33.93 34.13 33.68 33.87 321,892 -0.07(-0.19%)
Feb 05, 2014 34.28 34.37 33.79 33.93 281,348 -0.43(-1.26%)
Feb 04, 2014 33.80 34.42 33.55 34.37 362,819 +0.64(+1.91%)
Feb 03, 2014 34.46 34.46 33.51 33.72 428,212 -0.68(-1.98%)
Jan 31, 2014 33.76 34.65 33.76 34.40 524,227 +0.12(+0.35%)
Jan 30, 2014 34.15 34.71 33.97 34.28 500,906 +0.41(+1.21%)
Jan 29, 2014 34.01 34.21 33.61 33.87 372,496 -0.33(-0.97%)
Jan 28, 2014 33.83 34.25 33.70 34.21 317,104 +0.52(+1.56%)
Jan 27, 2014 33.53 33.83 33.36 33.68 298,871 +0.13(+0.37%)
Jan 24, 2014 33.60 33.68 33.34 33.56 436,833 -0.09(-0.26%)
Jan 23, 2014 33.42 33.75 33.27 33.65 500,228 +0.24(+0.70%)
Jan 22, 2014 33.38 33.58 33.34 33.41 199,327 +0.05(+0.16%)
Jan 21, 2014 32.95 33.38 32.72 33.36 381,598 +0.58(+1.78%)
Jan 17, 2014 32.72 32.77 32.77 32.77 307,122 +0.13(+0.39%)
Jan 16, 2014 32.09 32.67 32.07 32.65 275,092 +0.56(+1.75%)
Jan 15, 2014 31.89 32.18 31.89 32.08 204,176 +0.20(+0.62%)
Jan 14, 2014 31.89 32.03 31.68 31.89 236,330 +0.12(+0.38%)
Jan 13, 2014 31.55 31.89 31.44 31.77 381,602 +0.12(+0.38%)
Jan 10, 2014 31.33 31.75 31.33 31.65 311,306 +0.40(+1.28%)
Jan 09, 2014 31.23 31.28 30.96 31.25 421,782 +0.04(+0.14%)
Jan 08, 2014 31.03 31.21 30.70 31.20 396,693 +0.20(+0.63%)
Jan 07, 2014 30.91 31.13 30.66 31.01 171,174 +0.11(+0.35%)
Jan 06, 2014 30.72 31.12 30.57 30.90 320,781 +0.09(+0.28%)
Jan 03, 2014 30.24 30.92 30.01 30.81 440,718 +0.69(+2.29%)
Jan 02, 2014 30.54 30.54 29.91 30.12 448,944 -0.53(-1.73%)
Dec 31, 2013 31.00 30.65 30.65 30.65 248,736 -0.38(-1.23%)
Dec 30, 2013 30.69 31.05 30.69 31.03 228,648 +0.26(+0.85%)
Dec 27, 2013 31.25 31.47 30.70 30.77 267,928 -0.53(-1.68%)
Dec 26, 2013 31.19 31.41 31.08 31.30 389,167 +0.31(+0.99%)
Dec 24, 2013 30.92 31.05 30.82 30.99 137,952 +0.06(+0.21%)
Dec 23, 2013 30.96 31.37 30.75 30.93 551,604 +0.19(+0.61%)
Dec 20, 2013 30.78 30.85 30.56 30.74 1,132,921 -0.04(-0.14%)
Dec 19, 2013 31.48 31.48 30.70 30.78 495,544 -0.83(-2.63%)
Dec 18, 2013 31.07 31.66 30.54 31.61 599,947 +0.50(+1.59%)
Dec 17, 2013 31.01 31.20 30.86 31.11 337,727 +0.19(+0.63%)
Dec 16, 2013 30.80 30.99 30.64 30.92 315,775 +0.15(+0.49%)
Dec 13, 2013 30.56 30.90 30.44 30.77 338,361 +0.23(+0.76%)
Dec 12, 2013 30.46 30.68 30.21 30.54 436,939 +0.04(+0.14%)
Dec 11, 2013 31.18 31.18 30.42 30.49 507,115 -0.58(-1.87%)
Dec 10, 2013 31.26 31.41 30.92 31.08 306,478 -0.13(-0.41%)
Dec 09, 2013 31.02 31.21 30.75 31.21 329,146 +0.21(+0.66%)
Dec 06, 2013 31.00 31.23 30.80 31.00 285,810 +0.18(+0.60%)
Dec 05, 2013 30.92 31.23 30.73 30.82 257,789 -0.26(-0.83%)
Dec 04, 2013 31.02 31.34 30.70 31.08 329,873 +0.03(+0.09%)
Dec 03, 2013 30.92 31.06 30.54 31.05 707,489 +0.18(+0.59%)
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.