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 (%)
Dec 31, 2014 40.99 40.16 40.16 40.16 332,733 -0.71(-1.73%)
Dec 30, 2014 40.46 40.98 40.45 40.87 303,052 +0.40(+0.98%)
Dec 29, 2014 39.90 40.49 39.90 40.47 189,369 +0.58(+1.45%)
Dec 26, 2014 39.91 40.12 39.58 39.89 182,963 +0.05(+0.11%)
Dec 24, 2014 39.82 39.84 39.84 39.84 148,483 -0.02(-0.04%)
Dec 23, 2014 40.01 40.12 39.69 39.86 394,170 -0.02(-0.04%)
Dec 22, 2014 39.02 39.90 39.02 39.88 377,599 +0.86(+2.20%)
Dec 19, 2014 38.69 39.03 38.44 39.02 1,671,671 +0.49(+1.28%)
Dec 18, 2014 38.94 39.01 37.84 38.53 668,700 +0.01(+0.03%)
Dec 17, 2014 37.63 38.52 36.95 38.52 634,146 +0.98(+2.62%)
Dec 16, 2014 37.63 37.98 37.42 37.53 607,664 -0.23(-0.62%)
Dec 15, 2014 38.31 38.37 37.59 37.77 453,408 -0.39(-1.01%)
Dec 12, 2014 37.78 38.41 37.78 38.15 444,353 +0.09(+0.24%)
Dec 11, 2014 37.86 38.21 37.83 38.06 307,876 +0.27(+0.71%)
Dec 10, 2014 37.75 37.98 37.60 37.79 531,518 +0.03(+0.07%)
Dec 09, 2014 37.26 37.87 37.22 37.77 484,902 +0.27(+0.71%)
Dec 08, 2014 37.20 37.67 37.10 37.50 580,306 +0.15(+0.41%)
Dec 05, 2014 37.23 37.36 36.96 37.35 415,824 -0.11(-0.29%)
Dec 04, 2014 37.30 37.55 36.98 37.45 568,972 +0.13(+0.35%)
Dec 03, 2014 37.12 37.47 37.12 37.32 619,396 +0.02(+0.05%)
Dec 02, 2014 36.79 37.47 36.47 37.31 3,860,162 -0.44(-1.16%)
Dec 01, 2014 37.53 38.02 37.51 37.74 229,815 +0.11(+0.30%)
Nov 28, 2014 37.75 38.31 37.62 37.63 148,678 -0.15(-0.41%)
Nov 26, 2014 37.37 37.78 37.78 37.78 142,318 +0.43(+1.16%)
Nov 25, 2014 37.44 37.56 37.32 37.35 223,087 +0.06(+0.15%)
Nov 24, 2014 37.29 37.43 37.20 37.29 164,744 +0.15(+0.41%)
Nov 21, 2014 37.40 37.46 37.03 37.14 188,413 -0.10(-0.27%)
Nov 20, 2014 37.07 37.25 36.73 37.24 176,499 +0.20(+0.55%)
Nov 19, 2014 37.64 37.64 37.02 37.04 167,696 -0.57(-1.51%)
Nov 18, 2014 37.76 37.96 37.59 37.61 172,543 +0.01(+0.02%)
Nov 17, 2014 37.26 37.73 37.18 37.60 193,810 +0.34(+0.91%)
Nov 14, 2014 37.57 37.65 37.12 37.26 153,490 -0.35(-0.94%)
Nov 13, 2014 37.40 37.91 37.40 37.61 204,202 +0.14(+0.38%)
Nov 12, 2014 37.78 37.83 37.39 37.47 212,396 -0.34(-0.90%)
Nov 11, 2014 37.94 37.98 37.60 37.81 150,836 -0.10(-0.25%)
Nov 10, 2014 37.58 38.00 37.57 37.91 224,766 +0.32(+0.85%)
Nov 07, 2014 37.90 38.02 37.52 37.59 219,651 -0.23(-0.60%)
Nov 06, 2014 38.21 38.46 37.78 37.82 348,639 -0.48(-1.26%)
Nov 05, 2014 38.36 38.58 38.04 38.30 227,855 +0.20(+0.54%)
Nov 04, 2014 37.73 38.35 37.55 38.10 265,460 +0.11(+0.30%)
Nov 03, 2014 37.41 38.01 37.24 37.98 360,657 +0.56(+1.50%)
Oct 31, 2014 37.43 37.55 36.98 37.42 413,772 +0.44(+1.20%)
Oct 30, 2014 36.77 37.07 36.65 36.98 249,500 +0.20(+0.54%)
Oct 29, 2014 36.74 36.86 36.43 36.78 282,875 -0.01(-0.03%)
Oct 28, 2014 36.35 36.81 36.27 36.79 273,568 +0.40(+1.09%)
Oct 27, 2014 35.88 36.55 35.89 36.39 349,262 +0.50(+1.39%)
Oct 24, 2014 35.98 36.05 35.57 35.89 343,117 +0.00(+0.00%)
Oct 23, 2014 35.64 35.90 35.40 35.89 217,266 +0.49(+1.40%)
Oct 22, 2014 35.48 35.74 35.35 35.40 136,988 -0.06(-0.16%)
Oct 21, 2014 35.36 35.46 35.10 35.46 191,196 +0.12(+0.35%)
Oct 20, 2014 34.58 35.33 34.58 35.33 228,440 +0.75(+2.17%)
Oct 17, 2014 34.97 34.97 34.51 34.58 264,419 -0.17(-0.49%)
Oct 16, 2014 34.19 34.84 34.18 34.75 234,531 +0.08(+0.23%)
Oct 15, 2014 34.31 34.92 34.16 34.67 298,607 +0.25(+0.73%)
Oct 14, 2014 34.02 34.77 33.98 34.42 382,503 +0.44(+1.29%)
Oct 13, 2014 33.58 34.16 33.27 33.98 327,809 +0.40(+1.20%)
Oct 10, 2014 33.22 33.99 33.22 33.58 158,221 +0.22(+0.65%)
Oct 09, 2014 33.64 34.11 33.35 33.37 333,079 -0.24(-0.71%)
Oct 08, 2014 32.54 33.72 32.54 33.60 410,146 +0.97(+2.97%)
Oct 07, 2014 32.81 32.96 32.62 32.63 383,410 -0.28(-0.85%)
Oct 06, 2014 32.77 33.08 32.71 32.91 168,640 +0.12(+0.36%)
Oct 03, 2014 32.88 33.02 32.51 32.79 215,198 +0.16(+0.50%)
Oct 02, 2014 32.42 32.67 32.09 32.63 323,828 +0.24(+0.75%)
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.