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 (%)
Mar 31, 2015 41.73 42.01 41.27 41.81 347,616 +0.06(+0.15%)
Mar 30, 2015 41.74 42.26 41.66 41.75 421,967 +0.24(+0.57%)
Mar 27, 2015 41.72 41.99 41.48 41.51 292,328 -0.05(-0.13%)
Mar 26, 2015 41.34 41.86 41.16 41.56 308,957 +0.06(+0.15%)
Mar 25, 2015 42.08 42.36 41.37 41.50 224,090 -0.54(-1.27%)
Mar 24, 2015 42.26 42.47 41.92 42.04 273,015 -0.32(-0.76%)
Mar 23, 2015 42.29 42.66 42.05 42.36 196,423 +0.11(+0.26%)
Mar 20, 2015 41.36 42.29 41.36 42.24 503,596 +1.01(+2.46%)
Mar 19, 2015 41.19 41.67 40.85 41.23 191,550 -0.07(-0.17%)
Mar 18, 2015 40.62 41.68 40.45 41.30 379,156 +0.56(+1.39%)
Mar 17, 2015 40.57 40.76 40.24 40.74 238,213 +0.17(+0.42%)
Mar 16, 2015 40.23 40.93 40.23 40.57 350,959 +0.45(+1.12%)
Mar 13, 2015 39.95 40.20 39.66 40.12 365,806 +0.26(+0.64%)
Mar 12, 2015 39.46 40.22 39.36 39.87 471,989 +0.48(+1.21%)
Mar 11, 2015 39.56 39.91 39.20 39.39 278,810 -0.15(-0.37%)
Mar 10, 2015 39.42 39.86 39.20 39.53 433,384 +0.01(+0.01%)
Mar 09, 2015 39.35 39.68 39.16 39.53 386,256 +0.43(+1.10%)
Mar 06, 2015 40.72 40.75 38.92 39.10 342,097 -1.90(-4.63%)
Mar 05, 2015 41.02 41.56 40.91 40.99 178,473 +0.02(+0.06%)
Mar 04, 2015 41.52 41.51 40.88 40.97 149,747 -0.54(-1.30%)
Mar 03, 2015 41.77 41.77 41.32 41.51 218,506 -0.29(-0.68%)
Mar 02, 2015 41.57 42.63 41.52 41.80 305,894 +0.38(+0.93%)
Feb 27, 2015 41.35 41.85 41.15 41.41 299,182 +0.00(+0.00%)
Feb 26, 2015 41.80 41.80 41.38 41.41 152,236 -0.51(-1.22%)
Feb 25, 2015 41.70 42.39 41.70 41.92 320,940 +0.19(+0.46%)
Feb 24, 2015 42.02 42.02 41.44 41.73 328,749 -0.55(-1.31%)
Feb 23, 2015 42.05 42.30 41.68 42.29 255,300 +0.33(+0.79%)
Feb 20, 2015 41.24 42.09 41.03 41.95 260,317 +0.69(+1.66%)
Feb 19, 2015 41.85 41.87 41.09 41.27 259,165 -0.62(-1.49%)
Feb 18, 2015 41.57 41.92 41.11 41.89 400,374 +0.48(+1.17%)
Feb 17, 2015 41.97 42.47 41.19 41.41 392,686 -0.33(-0.79%)
Feb 13, 2015 41.83 41.74 41.74 41.74 315,226 -0.14(-0.33%)
Feb 12, 2015 41.50 42.07 41.27 41.88 249,111 +0.58(+1.39%)
Feb 11, 2015 41.57 41.82 41.14 41.30 236,496 -0.23(-0.55%)
Feb 10, 2015 41.63 41.83 40.92 41.53 531,640 -0.06(-0.14%)
Feb 09, 2015 41.84 42.10 41.38 41.59 279,547 -0.26(-0.61%)
Feb 06, 2015 43.01 43.01 41.73 41.84 362,258 -1.33(-3.07%)
Feb 05, 2015 42.63 43.23 42.45 43.17 235,175 +0.54(+1.26%)
Feb 04, 2015 43.07 43.09 42.12 42.63 290,508 -0.72(-1.66%)
Feb 03, 2015 42.76 43.40 42.48 43.36 283,204 +0.48(+1.11%)
Feb 02, 2015 43.55 43.55 42.47 42.88 563,477 -0.62(-1.42%)
Jan 30, 2015 44.40 44.41 43.42 43.50 482,233 -0.99(-2.22%)
Jan 29, 2015 44.46 44.50 43.55 44.48 414,398 +0.41(+0.92%)
Jan 28, 2015 44.11 44.79 44.01 44.08 434,100 +0.02(+0.04%)
Jan 27, 2015 43.91 44.42 43.81 44.06 271,998 +0.02(+0.05%)
Jan 26, 2015 43.69 44.27 43.49 44.04 332,604 +0.25(+0.57%)
Jan 23, 2015 43.97 43.97 43.41 43.79 145,131 -0.06(-0.13%)
Jan 22, 2015 43.72 43.84 43.30 43.84 418,014 +0.39(+0.90%)
Jan 21, 2015 43.44 43.57 43.25 43.45 213,086 -0.06(-0.13%)
Jan 20, 2015 43.64 43.91 43.30 43.51 459,875 -0.03(-0.08%)
Jan 16, 2015 42.94 43.59 42.74 43.55 381,626 +0.49(+1.15%)
Jan 15, 2015 43.49 43.58 42.87 43.05 484,736 -0.17(-0.39%)
Jan 14, 2015 42.90 43.58 42.70 43.22 470,587 +0.05(+0.12%)
Jan 13, 2015 43.39 43.61 42.39 43.17 564,548 -0.37(-0.86%)
Jan 12, 2015 42.74 43.63 42.74 43.54 276,797 +0.86(+2.00%)
Jan 09, 2015 42.93 43.12 42.48 42.69 388,032 -0.20(-0.47%)
Jan 08, 2015 42.87 43.16 42.59 42.89 491,238 +0.10(+0.24%)
Jan 07, 2015 42.08 42.89 41.83 42.79 560,315 +0.80(+1.91%)
Jan 06, 2015 41.84 42.27 41.57 41.98 501,561 +0.26(+0.63%)
Jan 05, 2015 41.30 41.88 41.03 41.72 325,887 +0.26(+0.63%)
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.