Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.35 30.42 29.47 29.64 312,876 -0.81(-2.66%)
Aug 29, 2013 30.61 30.76 30.39 30.45 157,720 -0.26(-0.84%)
Aug 28, 2013 31.04 31.11 30.54 30.71 92,047 -0.32(-1.04%)
Aug 27, 2013 30.88 31.29 30.84 31.03 118,121 -0.08(-0.24%)
Aug 26, 2013 31.30 31.41 30.97 31.10 83,561 -0.19(-0.60%)
Aug 23, 2013 31.18 31.40 30.99 31.29 75,979 +0.11(+0.36%)
Aug 22, 2013 30.98 31.31 30.68 31.18 77,934 +0.22(+0.70%)
Aug 21, 2013 30.86 31.60 30.59 30.96 95,161 +0.04(+0.12%)
Aug 20, 2013 30.22 30.98 30.00 30.93 154,708 +0.82(+2.71%)
Aug 19, 2013 30.69 30.79 30.09 30.11 142,814 -0.69(-2.23%)
Aug 16, 2013 31.76 31.77 30.80 30.80 136,884 -1.02(-3.21%)
Aug 15, 2013 32.45 32.45 31.36 31.82 129,072 -1.06(-3.23%)
Aug 14, 2013 33.18 33.47 32.75 32.88 78,021 -0.34(-1.02%)
Aug 13, 2013 33.87 33.87 33.06 33.22 60,376 -0.64(-1.90%)
Aug 12, 2013 34.00 34.12 33.69 33.86 79,340 -0.27(-0.79%)
Aug 09, 2013 33.54 34.47 33.50 34.13 95,450 +0.60(+1.79%)
Aug 08, 2013 33.47 33.59 33.07 33.53 99,081 +0.17(+0.50%)
Aug 07, 2013 33.31 33.47 33.02 33.37 82,144 -0.06(-0.19%)
Aug 06, 2013 33.35 33.66 33.18 33.43 84,664 +0.05(+0.15%)
Aug 05, 2013 33.20 33.51 33.15 33.38 73,095 +0.04(+0.11%)
Aug 02, 2013 33.17 33.48 32.93 33.35 98,212 +0.13(+0.39%)
Aug 01, 2013 34.00 34.12 33.06 33.22 162,850 -0.57(-1.69%)
Jul 31, 2013 34.32 34.41 33.65 33.79 118,011 -0.52(-1.53%)
Jul 30, 2013 34.44 34.76 34.09 34.31 93,539 -0.08(-0.22%)
Jul 29, 2013 34.78 34.92 34.34 34.39 80,931 -0.50(-1.44%)
Jul 26, 2013 34.82 35.05 34.66 34.89 104,233 -0.16(-0.45%)
Jul 25, 2013 34.61 35.09 34.47 35.05 132,833 +0.49(+1.41%)
Jul 24, 2013 35.46 35.59 34.34 34.56 94,915 -0.84(-2.36%)
Jul 23, 2013 35.39 35.55 35.23 35.40 98,244 +0.02(+0.06%)
Jul 22, 2013 35.15 35.50 35.11 35.37 85,427 +0.21(+0.60%)
Jul 19, 2013 34.84 35.29 34.84 35.16 98,268 +0.30(+0.85%)
Jul 18, 2013 34.74 35.18 34.74 34.87 69,203 +0.23(+0.67%)
Jul 17, 2013 34.64 34.78 34.40 34.64 61,230 +0.22(+0.64%)
Jul 16, 2013 34.14 34.64 34.14 34.41 111,695 +0.22(+0.65%)
Jul 15, 2013 33.85 34.28 33.76 34.19 124,754 +0.38(+1.12%)
Jul 12, 2013 33.88 33.98 33.62 33.81 149,242 -0.05(-0.16%)
Jul 11, 2013 33.45 33.99 33.45 33.87 143,529 +0.74(+2.23%)
Jul 10, 2013 32.97 33.30 32.78 33.13 176,319 +0.22(+0.66%)
Jul 09, 2013 32.64 33.03 32.51 32.91 136,349 +0.32(+0.98%)
Jul 08, 2013 32.92 32.99 32.51 32.59 147,914 -0.24(-0.74%)
Jul 05, 2013 33.04 33.15 32.08 32.84 234,426 +0.04(+0.12%)
Jul 03, 2013 33.30 33.30 32.61 32.80 139,331 -0.50(-1.51%)
Jul 02, 2013 32.64 33.48 32.64 33.30 233,778 +0.72(+2.22%)
Jul 01, 2013 32.93 33.05 32.33 32.58 243,844 +0.26(+0.82%)
Jun 28, 2013 32.29 32.63 32.12 32.31 468,009 +0.02(+0.05%)
Jun 27, 2013 31.46 32.36 31.39 32.30 258,173 +1.07(+3.42%)
Jun 26, 2013 31.30 31.50 31.01 31.23 179,644 +0.19(+0.62%)
Jun 25, 2013 30.69 31.18 30.26 31.04 212,011 +0.63(+2.09%)
Jun 24, 2013 30.52 31.16 30.04 30.40 317,727 -0.49(-1.57%)
Jun 21, 2013 30.34 31.14 30.14 30.89 375,022 +0.72(+2.39%)
Jun 20, 2013 31.02 31.10 29.96 30.17 270,891 -1.39(-4.39%)
Jun 19, 2013 32.83 32.89 31.38 31.55 179,847 -1.23(-3.76%)
Jun 18, 2013 32.48 33.12 32.18 32.79 174,905 +0.37(+1.15%)
Jun 17, 2013 32.40 32.75 32.17 32.41 152,923 +0.14(+0.45%)
Jun 14, 2013 31.97 32.65 31.86 32.27 160,889 +0.18(+0.56%)
Jun 13, 2013 31.66 32.31 31.60 32.09 396,162 +0.31(+0.97%)
Jun 12, 2013 33.01 33.01 31.77 31.78 219,197 -0.99(-3.01%)
Jun 11, 2013 32.91 33.04 32.33 32.76 248,579 -0.31(-0.93%)
Jun 10, 2013 33.31 33.36 32.94 33.07 158,071 -0.25(-0.74%)
Jun 07, 2013 34.17 34.24 32.97 33.32 251,460 -0.67(-1.98%)
Jun 06, 2013 33.25 34.00 33.11 33.99 314,397 +0.64(+1.93%)
Jun 05, 2013 33.61 33.76 33.24 33.35 130,602 -0.29(-0.86%)
Jun 04, 2013 33.81 34.02 33.47 33.63 204,482 -0.02(-0.06%)
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.