Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 33.31 33.58 33.18 33.19 247,134 -0.32(-0.95%)
May 30, 2013 33.60 34.09 33.40 33.51 116,627 -0.12(-0.35%)
May 29, 2013 34.92 34.92 33.17 33.63 559,554 -1.56(-4.42%)
May 28, 2013 36.26 36.30 34.85 35.18 223,386 -0.63(-1.77%)
May 24, 2013 36.21 36.21 35.60 35.82 129,790 -0.53(-1.45%)
May 23, 2013 36.80 36.80 36.26 36.35 182,396 -0.82(-2.19%)
May 22, 2013 38.58 38.90 37.07 37.16 186,732 -1.38(-3.57%)
May 21, 2013 37.95 38.56 37.95 38.54 112,817 +0.60(+1.57%)
May 20, 2013 37.99 38.35 37.71 37.94 67,705 -0.12(-0.31%)
May 17, 2013 38.05 38.19 37.74 38.06 111,130 +0.14(+0.37%)
May 16, 2013 37.96 38.25 37.77 37.92 133,445 -0.14(-0.38%)
May 15, 2013 37.49 38.09 37.28 38.06 107,351 +0.72(+1.93%)
May 13, 2013 37.12 37.37 37.04 37.34 106,398 +0.29(+0.78%)
May 10, 2013 36.85 37.17 36.81 37.06 92,866 +0.26(+0.71%)
May 09, 2013 37.36 37.45 36.68 36.79 152,701 -0.42(-1.12%)
May 08, 2013 36.91 37.42 36.75 37.21 155,699 +0.27(+0.72%)
May 07, 2013 36.78 37.12 36.44 36.94 102,601 +0.39(+1.06%)
May 06, 2013 36.28 37.03 36.28 36.55 211,030 +0.79(+2.21%)
May 03, 2013 35.43 36.07 35.06 35.77 254,350 +0.70(+2.01%)
May 02, 2013 34.82 35.18 34.67 35.06 97,776 +0.47(+1.36%)
May 01, 2013 35.19 35.33 34.58 34.59 203,000 -0.71(-2.02%)
Apr 30, 2013 35.08 35.32 34.93 35.31 90,421 +0.30(+0.85%)
Apr 29, 2013 34.97 35.17 34.79 35.01 88,817 +0.25(+0.72%)
Apr 26, 2013 34.74 34.84 34.59 34.76 155,200 +0.04(+0.11%)
Apr 25, 2013 35.11 35.18 34.69 34.72 120,004 -0.27(-0.78%)
Apr 24, 2013 34.94 35.08 34.83 34.99 54,638 +0.05(+0.15%)
Apr 23, 2013 34.94 35.02 34.49 34.94 102,053 +0.24(+0.69%)
Apr 22, 2013 34.63 34.73 34.15 34.70 114,166 +0.23(+0.68%)
Apr 19, 2013 33.76 34.49 33.71 34.46 86,200 +0.68(+2.00%)
Apr 18, 2013 33.90 33.91 33.55 33.79 132,876 +0.01(+0.02%)
Apr 17, 2013 34.28 34.35 33.52 33.78 246,498 -0.64(-1.86%)
Apr 16, 2013 34.04 34.48 33.66 34.42 187,126 +0.63(+1.88%)
Apr 15, 2013 34.97 35.01 33.71 33.79 271,910 -1.24(-3.53%)
Apr 12, 2013 35.43 35.48 34.89 35.02 204,015 -0.39(-1.10%)
Apr 11, 2013 35.53 35.71 35.21 35.41 186,321 -0.06(-0.18%)
Apr 10, 2013 34.78 35.53 34.69 35.48 301,998 +0.77(+2.23%)
Apr 09, 2013 35.16 35.26 34.67 34.70 209,234 -0.52(-1.47%)
Apr 08, 2013 35.13 35.23 34.95 35.22 147,962 +0.19(+0.55%)
Apr 05, 2013 34.50 35.08 34.50 35.03 149,838 +0.10(+0.27%)
Apr 04, 2013 34.81 34.99 34.70 34.93 148,176 +0.24(+0.69%)
Apr 03, 2013 35.13 35.13 34.65 34.69 139,945 -0.33(-0.94%)
Apr 02, 2013 35.22 35.22 34.92 35.02 148,332 +0.00(+0.00%)
Apr 01, 2013 34.89 35.03 34.57 35.02 142,229 +0.14(+0.40%)
Mar 28, 2013 34.68 35.00 34.56 34.89 155,339 +0.33(+0.94%)
Mar 27, 2013 34.57 34.69 34.45 34.56 226,525 -0.25(-0.70%)
Mar 26, 2013 34.64 34.87 34.42 34.81 150,075 +0.31(+0.89%)
Mar 25, 2013 34.62 34.79 34.45 34.50 183,801 +0.01(+0.02%)
Mar 22, 2013 34.76 34.76 34.44 34.49 242,938 -0.10(-0.29%)
Mar 21, 2013 34.55 34.81 34.55 34.59 197,663 -0.06(-0.17%)
Mar 20, 2013 34.79 34.81 34.49 34.65 132,922 +0.03(+0.09%)
Mar 19, 2013 34.63 34.82 34.48 34.62 119,199 -0.04(-0.11%)
Mar 18, 2013 34.46 34.74 34.46 34.66 86,909 +0.01(+0.02%)
Mar 15, 2013 34.76 34.76 34.43 34.65 429,691 -0.05(-0.14%)
Mar 14, 2013 34.78 34.86 34.67 34.70 177,106 -0.05(-0.15%)
Mar 13, 2013 34.73 34.81 34.58 34.75 112,316 +0.06(+0.18%)
Mar 12, 2013 34.77 34.79 34.55 34.69 92,198 -0.09(-0.26%)
Mar 11, 2013 34.79 34.80 34.59 34.78 95,331 -0.02(-0.05%)
Mar 08, 2013 34.88 34.88 34.46 34.79 151,707 +0.00(+0.00%)
Mar 07, 2013 35.01 35.14 34.74 34.79 119,630 -0.22(-0.63%)
Mar 06, 2013 35.43 35.43 34.85 35.02 142,461 -0.27(-0.76%)
Mar 05, 2013 35.39 35.41 35.03 35.28 319,453 +0.13(+0.36%)
Mar 04, 2013 34.70 35.16 34.70 35.16 128,043 +0.44(+1.26%)
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.