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 (%)
Jul 31, 2014 33.61 34.04 33.50 33.50 283,622 -0.36(-1.08%)
Jul 30, 2014 34.24 34.39 33.48 33.86 205,995 -0.31(-0.90%)
Jul 29, 2014 34.58 34.60 34.15 34.17 163,272 -0.40(-1.15%)
Jul 28, 2014 34.37 34.69 34.37 34.57 195,126 +0.28(+0.82%)
Jul 25, 2014 34.47 34.68 34.24 34.29 370,487 -0.31(-0.91%)
Jul 24, 2014 34.89 35.05 34.46 34.60 388,110 -0.33(-0.95%)
Jul 23, 2014 34.99 35.12 34.88 34.93 126,876 -0.09(-0.26%)
Jul 22, 2014 35.02 35.18 34.88 35.02 141,828 +0.17(+0.48%)
Jul 21, 2014 34.87 35.06 34.66 34.86 89,026 -0.19(-0.54%)
Jul 18, 2014 34.52 35.10 34.52 35.05 163,754 +0.38(+1.10%)
Jul 17, 2014 34.88 35.03 34.61 34.66 125,398 -0.36(-1.02%)
Jul 16, 2014 35.27 35.27 34.89 35.02 117,827 -0.09(-0.26%)
Jul 15, 2014 34.93 35.21 34.81 35.11 175,518 +0.05(+0.14%)
Jul 14, 2014 34.90 35.14 34.80 35.06 118,441 +0.20(+0.56%)
Jul 11, 2014 34.66 35.05 34.54 34.87 350,784 +0.09(+0.26%)
Jul 10, 2014 34.32 34.93 34.32 34.78 157,222 +0.13(+0.37%)
Jul 09, 2014 34.74 34.74 34.31 34.65 133,660 -0.03(-0.10%)
Jul 08, 2014 34.69 34.93 34.60 34.68 206,231 -0.01(-0.02%)
Jul 07, 2014 34.65 35.02 34.64 34.69 208,715 -0.01(-0.02%)
Jul 03, 2014 34.94 34.69 34.69 34.69 176,160 -0.18(-0.51%)
Jul 02, 2014 35.10 35.13 34.70 34.87 170,476 -0.34(-0.97%)
Jul 01, 2014 35.12 35.49 35.03 35.21 202,076 +0.16(+0.46%)
Jun 30, 2014 35.03 35.15 34.74 35.05 210,555 +0.03(+0.08%)
Jun 27, 2014 35.01 35.53 35.01 35.02 759,293 -0.06(-0.18%)
Jun 26, 2014 34.95 35.10 34.70 35.09 197,242 +0.24(+0.69%)
Jun 25, 2014 34.99 35.17 34.63 34.84 510,869 -0.29(-0.82%)
Jun 24, 2014 34.67 35.26 34.65 35.13 192,564 +0.30(+0.87%)
Jun 23, 2014 35.13 35.33 34.75 34.83 225,756 -0.35(-1.01%)
Jun 20, 2014 35.02 35.21 34.81 35.18 354,932 +0.25(+0.73%)
Jun 19, 2014 34.44 34.94 34.41 34.93 214,772 +0.50(+1.46%)
Jun 18, 2014 33.79 34.57 33.75 34.42 218,422 +0.50(+1.47%)
Jun 17, 2014 34.17 34.38 33.89 33.93 233,201 -0.40(-1.16%)
Jun 16, 2014 34.35 34.45 33.95 34.32 234,878 +0.17(+0.50%)
Jun 13, 2014 34.26 34.26 33.79 34.15 128,566 +0.02(+0.07%)
Jun 12, 2014 34.27 34.31 33.88 34.13 310,607 -0.22(-0.64%)
Jun 11, 2014 34.48 34.55 34.23 34.35 198,909 -0.14(-0.40%)
Jun 10, 2014 35.00 35.07 34.20 34.49 341,773 -1.17(-3.29%)
Jun 06, 2014 35.78 35.78 35.49 35.66 182,620 +0.12(+0.34%)
Jun 05, 2014 34.80 35.55 34.76 35.54 279,682 +0.92(+2.65%)
Jun 04, 2014 34.57 34.79 34.38 34.62 155,049 -0.01(-0.02%)
Jun 03, 2014 34.54 34.82 34.41 34.63 155,741 -0.11(-0.30%)
Jun 02, 2014 34.89 34.99 34.52 34.73 158,545 +0.02(+0.06%)
May 30, 2014 34.31 34.92 34.30 34.71 176,303 +0.20(+0.58%)
May 29, 2014 34.39 34.72 34.31 34.51 133,705 +0.27(+0.78%)
May 28, 2014 34.63 34.73 34.18 34.25 182,962 -0.55(-1.59%)
May 27, 2014 34.30 35.00 34.25 34.80 245,132 +0.49(+1.44%)
May 23, 2014 33.72 34.31 34.31 34.31 136,240 +0.51(+1.51%)
May 22, 2014 33.70 33.89 33.39 33.80 63,924 +0.27(+0.79%)
May 21, 2014 34.15 34.20 33.39 33.53 404,013 -0.51(-1.51%)
May 20, 2014 34.27 34.37 33.93 34.05 224,121 -0.25(-0.73%)
May 19, 2014 34.43 34.59 34.14 34.30 206,768 -0.17(-0.50%)
May 16, 2014 34.02 34.48 33.97 34.47 156,960 +0.38(+1.12%)
May 15, 2014 34.02 34.27 33.77 34.09 275,488 +0.04(+0.11%)
May 14, 2014 34.12 34.40 33.97 34.05 270,100 -0.16(-0.45%)
May 13, 2014 34.17 34.56 34.12 34.20 204,113 -0.02(-0.05%)
May 12, 2014 34.49 34.49 34.06 34.22 302,944 -0.13(-0.37%)
May 09, 2014 34.34 34.57 34.12 34.35 138,933 -0.08(-0.22%)
May 08, 2014 34.53 34.79 34.19 34.42 224,555 -0.06(-0.18%)
May 07, 2014 34.96 35.20 34.46 34.48 563,526 -0.33(-0.94%)
May 06, 2014 34.67 35.04 34.42 34.81 418,720 +0.22(+0.64%)
May 05, 2014 33.73 34.71 33.50 34.59 516,087 +0.28(+0.82%)
May 02, 2014 34.16 34.41 34.10 34.31 300,839 +0.08(+0.23%)
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.