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 (%)
May 31, 2016 42.90 43.01 42.46 42.89 922,112 +0.00(+0.00%)
May 27, 2016 42.62 42.89 42.89 42.89 329,689 +0.29(+0.68%)
May 26, 2016 42.23 42.71 42.17 42.60 229,924 +0.39(+0.92%)
May 25, 2016 42.23 42.48 41.77 42.21 269,860 +0.01(+0.03%)
May 24, 2016 41.73 42.29 41.61 42.20 335,463 +0.75(+1.81%)
May 23, 2016 41.29 41.71 40.73 41.45 282,826 +0.28(+0.69%)
May 20, 2016 40.95 41.28 40.76 41.17 336,244 +0.44(+1.09%)
May 19, 2016 41.28 41.33 40.50 40.73 334,095 -0.63(-1.51%)
May 18, 2016 41.88 42.04 40.96 41.35 412,906 -0.50(-1.20%)
May 17, 2016 42.44 42.53 41.37 41.86 356,853 -0.74(-1.74%)
May 16, 2016 42.54 42.85 42.28 42.60 450,330 +0.08(+0.19%)
May 13, 2016 42.56 42.70 42.13 42.52 460,598 -0.05(-0.12%)
May 12, 2016 42.56 42.79 42.28 42.57 355,402 +0.10(+0.25%)
May 11, 2016 43.55 43.79 42.34 42.47 399,250 -1.06(-2.43%)
May 10, 2016 43.92 44.01 43.01 43.52 458,834 -0.28(-0.63%)
May 09, 2016 43.01 44.07 42.96 43.80 516,581 +0.88(+2.06%)
May 06, 2016 42.38 42.93 41.48 42.92 1,087,081 -0.06(-0.13%)
May 05, 2016 43.33 43.33 42.79 42.97 412,690 -0.42(-0.98%)
May 04, 2016 42.60 43.49 42.15 43.39 319,595 +0.65(+1.52%)
May 03, 2016 42.36 42.80 42.09 42.74 283,821 +0.28(+0.65%)
May 02, 2016 42.03 42.53 42.03 42.47 161,339 +0.64(+1.54%)
Apr 29, 2016 42.21 42.41 41.55 41.82 254,932 -0.53(-1.26%)
Apr 28, 2016 42.03 42.52 41.85 42.36 230,436 +0.08(+0.19%)
Apr 27, 2016 42.25 42.36 41.58 42.28 185,642 -0.02(-0.04%)
Apr 26, 2016 41.80 42.31 41.80 42.29 284,145 +0.50(+1.19%)
Apr 25, 2016 41.18 41.80 41.12 41.80 359,464 +0.66(+1.61%)
Apr 22, 2016 41.00 41.20 40.68 41.13 313,106 +0.28(+0.69%)
Apr 21, 2016 41.52 41.60 40.81 40.85 417,892 -0.59(-1.42%)
Apr 20, 2016 42.20 42.29 41.31 41.44 293,945 -0.84(-1.98%)
Apr 19, 2016 42.37 42.53 41.98 42.28 223,811 +0.10(+0.25%)
Apr 18, 2016 42.04 42.22 41.82 42.17 281,662 +0.11(+0.26%)
Apr 15, 2016 41.46 42.12 41.46 42.06 392,228 +0.64(+1.56%)
Apr 14, 2016 41.47 41.63 40.97 41.42 300,253 +0.05(+0.12%)
Apr 13, 2016 41.18 41.42 40.54 41.37 331,936 +0.34(+0.82%)
Apr 12, 2016 40.91 41.23 40.86 41.03 297,925 +0.17(+0.42%)
Apr 11, 2016 40.48 41.03 40.45 40.86 303,016 +0.55(+1.37%)
Apr 08, 2016 40.50 40.77 40.14 40.30 314,366 +0.07(+0.18%)
Apr 07, 2016 39.99 40.62 39.97 40.23 329,870 +0.17(+0.43%)
Apr 06, 2016 40.59 40.80 39.95 40.06 270,927 -0.59(-1.45%)
Apr 05, 2016 40.34 40.84 40.24 40.65 236,601 +0.10(+0.26%)
Apr 04, 2016 40.90 40.95 40.32 40.54 251,668 -0.20(-0.50%)
Apr 01, 2016 40.78 40.93 40.24 40.75 282,629 -0.11(-0.27%)
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%)
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.