Skip to main content

National Health Investors (NY: NHI )

85.58 +0.84 (+0.99%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.06 50.38 49.76 49.92 725,086 -0.27(-0.55%)
Aug 30, 2016 50.21 50.28 49.68 50.19 327,851 +0.02(+0.05%)
Aug 29, 2016 50.02 50.63 49.80 50.17 253,846 +0.40(+0.80%)
Aug 26, 2016 50.89 51.19 49.42 49.77 553,960 -1.08(-2.13%)
Aug 25, 2016 50.33 51.02 50.27 50.85 404,224 +0.48(+0.95%)
Aug 24, 2016 50.48 50.48 49.97 50.37 300,898 -0.09(-0.17%)
Aug 23, 2016 50.28 50.59 49.87 50.46 275,775 +0.40(+0.79%)
Aug 22, 2016 49.62 50.06 49.49 50.06 472,707 +0.53(+1.08%)
Aug 19, 2016 49.59 49.59 49.15 49.53 405,763 -0.06(-0.13%)
Aug 18, 2016 49.58 49.61 49.22 49.59 341,775 +0.11(+0.21%)
Aug 17, 2016 49.12 49.49 48.69 49.48 276,325 +0.57(+1.17%)
Aug 16, 2016 49.23 49.27 48.79 48.91 286,756 -0.50(-1.02%)
Aug 15, 2016 49.51 49.83 49.36 49.41 271,615 -0.06(-0.13%)
Aug 12, 2016 49.08 50.02 49.08 49.48 349,553 +0.58(+1.20%)
Aug 11, 2016 49.51 49.66 48.64 48.89 324,715 -0.59(-1.19%)
Aug 10, 2016 49.33 49.74 49.28 49.48 333,248 +0.32(+0.66%)
Aug 09, 2016 48.85 49.22 48.26 49.16 197,252 +0.36(+0.74%)
Aug 08, 2016 49.00 49.00 48.52 48.80 243,488 -0.06(-0.13%)
Aug 05, 2016 48.67 49.12 48.41 48.86 257,026 +0.35(+0.73%)
Aug 04, 2016 48.32 48.89 48.08 48.51 377,122 +0.45(+0.93%)
Aug 03, 2016 48.57 48.57 47.96 48.06 468,354 -0.42(-0.86%)
Aug 02, 2016 48.79 48.92 48.36 48.47 318,613 -0.44(-0.89%)
Aug 01, 2016 48.79 49.10 48.48 48.91 196,269 +0.06(+0.11%)
Jul 29, 2016 48.54 49.16 48.45 48.85 482,687 +0.29(+0.59%)
Jul 28, 2016 47.63 48.64 47.52 48.57 273,295 +0.89(+1.86%)
Jul 27, 2016 47.87 47.95 47.32 47.68 220,185 -0.24(-0.49%)
Jul 26, 2016 48.10 48.15 47.77 47.91 290,488 -0.07(-0.16%)
Jul 25, 2016 48.31 48.41 47.78 47.99 228,603 -0.22(-0.46%)
Jul 22, 2016 47.83 48.47 47.45 48.21 285,647 +0.29(+0.60%)
Jul 21, 2016 47.65 48.05 47.54 47.93 275,233 +0.16(+0.34%)
Jul 20, 2016 47.73 47.93 47.41 47.77 386,043 +0.13(+0.27%)
Jul 19, 2016 47.28 47.64 47.09 47.64 634,607 +0.36(+0.76%)
Jul 18, 2016 47.83 48.06 47.26 47.27 734,776 -0.55(-1.14%)
Jul 15, 2016 47.53 47.94 47.44 47.82 203,691 +0.30(+0.64%)
Jul 14, 2016 48.15 48.24 47.39 47.52 306,054 -0.76(-1.58%)
Jul 13, 2016 48.15 48.31 47.61 48.28 387,685 +0.39(+0.80%)
Jul 12, 2016 47.75 48.06 47.40 47.90 442,930 +0.02(+0.04%)
Jul 11, 2016 47.42 48.13 46.99 47.88 763,834 +0.44(+0.93%)
Jul 08, 2016 46.88 47.47 46.62 47.44 453,416 +0.81(+1.73%)
Jul 07, 2016 47.35 47.41 46.54 46.63 306,746 -0.78(-1.65%)
Jul 06, 2016 47.47 47.72 47.39 47.41 284,537 -0.18(-0.38%)
Jul 05, 2016 47.18 47.61 46.94 47.59 238,915 +0.41(+0.87%)
Jul 01, 2016 46.83 47.18 47.18 47.18 341,595 +0.49(+1.05%)
Jun 30, 2016 46.30 46.70 45.78 46.69 458,682 +0.42(+0.91%)
Jun 29, 2016 45.88 46.33 45.53 46.27 371,269 +0.41(+0.89%)
Jun 28, 2016 45.50 45.94 45.50 45.86 393,359 +0.48(+1.06%)
Jun 27, 2016 44.65 45.49 44.07 45.38 566,171 +0.68(+1.51%)
Jun 24, 2016 43.12 44.98 43.12 44.70 1,793,686 +0.70(+1.59%)
Jun 23, 2016 43.99 44.20 43.84 44.00 367,443 +0.23(+0.53%)
Jun 22, 2016 44.20 44.20 43.64 43.77 284,031 -0.36(-0.82%)
Jun 21, 2016 43.89 44.25 43.73 44.13 352,437 +0.33(+0.76%)
Jun 20, 2016 44.00 44.33 43.76 43.80 274,780 +0.01(+0.01%)
Jun 17, 2016 43.87 44.02 43.50 43.79 602,022 -0.23(-0.53%)
Jun 16, 2016 43.66 44.03 43.50 44.03 295,410 +0.28(+0.65%)
Jun 15, 2016 43.64 43.91 43.61 43.74 322,433 +0.14(+0.31%)
Jun 14, 2016 43.77 43.93 43.34 43.61 234,574 -0.18(-0.42%)
Jun 13, 2016 43.93 44.48 43.68 43.79 366,607 -0.15(-0.34%)
Jun 10, 2016 43.62 44.00 43.60 43.94 253,431 +0.10(+0.24%)
Jun 09, 2016 43.51 43.91 43.30 43.84 280,024 +0.28(+0.63%)
Jun 08, 2016 43.21 43.61 42.93 43.56 361,296 +0.38(+0.88%)
Jun 07, 2016 43.21 43.44 43.04 43.18 315,486 +0.16(+0.37%)
Jun 06, 2016 43.55 43.71 42.86 43.02 251,902 -0.54(-1.24%)
Jun 03, 2016 43.54 43.58 43.11 43.56 237,492 +0.43(+1.00%)
Jun 02, 2016 42.79 43.14 42.75 43.13 385,831 +0.20(+0.47%)
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.