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 (%)
Jan 29, 2016 36.52 36.99 36.32 36.76 476,874 +0.63(+1.74%)
Jan 28, 2016 36.20 36.80 36.10 36.13 314,856 +0.02(+0.05%)
Jan 27, 2016 37.27 37.27 35.88 36.11 448,103 -1.20(-3.21%)
Jan 26, 2016 36.62 37.32 36.61 37.31 383,218 +0.84(+2.29%)
Jan 25, 2016 36.62 37.39 36.39 36.47 237,401 -0.28(-0.76%)
Jan 22, 2016 35.98 37.03 35.83 36.75 411,609 +1.01(+2.83%)
Jan 21, 2016 35.82 36.22 35.56 35.74 534,216 +0.13(+0.37%)
Jan 20, 2016 36.27 36.27 35.03 35.61 801,659 -0.98(-2.67%)
Jan 19, 2016 36.13 36.85 35.86 36.58 608,924 +0.73(+2.04%)
Jan 15, 2016 35.14 35.85 35.85 35.85 540,468 +0.02(+0.05%)
Jan 14, 2016 36.07 36.22 35.69 35.83 413,837 -0.20(-0.55%)
Jan 13, 2016 36.79 37.02 35.85 36.03 322,146 -0.76(-2.06%)
Jan 12, 2016 37.38 37.50 36.61 36.79 483,588 -0.27(-0.74%)
Jan 11, 2016 36.63 37.56 36.35 37.06 525,838 +0.57(+1.56%)
Jan 08, 2016 36.99 37.11 36.30 36.49 417,322 -0.39(-1.05%)
Jan 07, 2016 37.61 37.73 36.81 36.88 375,278 -1.18(-3.09%)
Jan 06, 2016 37.79 38.33 37.79 38.05 405,542 -0.10(-0.25%)
Jan 05, 2016 37.05 38.27 37.05 38.15 417,187 +1.14(+3.09%)
Jan 04, 2016 36.75 37.02 36.33 37.01 425,738 +0.13(+0.36%)
Dec 31, 2015 37.32 36.87 36.87 36.87 283,440 -0.46(-1.23%)
Dec 30, 2015 37.36 37.75 37.33 37.33 172,542 -0.16(-0.42%)
Dec 29, 2015 37.38 37.59 37.19 37.49 223,553 +0.22(+0.60%)
Dec 28, 2015 36.77 37.28 36.65 37.27 278,297 +0.48(+1.32%)
Dec 24, 2015 36.77 36.78 36.78 36.78 170,874 -0.05(-0.15%)
Dec 23, 2015 36.57 36.86 36.50 36.84 250,974 +0.42(+1.15%)
Dec 22, 2015 36.21 36.57 36.19 36.42 473,532 +0.27(+0.74%)
Dec 21, 2015 36.07 36.22 35.89 36.15 285,540 +0.36(+1.00%)
Dec 18, 2015 36.22 36.75 35.73 35.79 854,884 -0.58(-1.59%)
Dec 17, 2015 36.62 36.66 36.19 36.37 496,497 -0.26(-0.72%)
Dec 16, 2015 36.23 36.75 35.95 36.63 785,273 +0.50(+1.37%)
Dec 15, 2015 36.44 36.44 35.98 36.14 538,548 +0.16(+0.45%)
Dec 14, 2015 35.62 36.21 35.46 35.98 527,077 +0.24(+0.69%)
Dec 11, 2015 35.12 35.74 35.11 35.73 511,650 +0.30(+0.86%)
Dec 10, 2015 35.68 35.77 35.31 35.43 232,353 -0.25(-0.69%)
Dec 09, 2015 35.58 35.89 35.41 35.67 334,404 -0.05(-0.13%)
Dec 08, 2015 35.84 36.05 35.63 35.72 453,922 -0.25(-0.70%)
Dec 07, 2015 35.78 36.04 35.73 35.97 482,236 +0.15(+0.42%)
Dec 04, 2015 35.25 36.02 35.25 35.82 206,645 +0.48(+1.37%)
Dec 03, 2015 35.80 36.31 35.29 35.34 340,735 -0.41(-1.15%)
Dec 02, 2015 36.55 36.71 35.71 35.75 233,880 -0.70(-1.93%)
Dec 01, 2015 36.14 36.51 36.14 36.45 260,905 +0.37(+1.03%)
Nov 30, 2015 36.28 36.50 36.05 36.08 491,200 -0.20(-0.54%)
Nov 27, 2015 35.74 36.32 35.73 36.28 246,291 +0.55(+1.54%)
Nov 25, 2015 35.48 35.73 35.73 35.73 206,354 +0.24(+0.67%)
Nov 24, 2015 35.47 35.58 35.15 35.49 228,409 -0.11(-0.32%)
Nov 23, 2015 35.65 35.90 35.47 35.61 444,272 -0.01(-0.03%)
Nov 20, 2015 35.09 35.75 34.95 35.62 526,853 +0.85(+2.44%)
Nov 19, 2015 34.56 34.83 34.45 34.77 377,991 +0.39(+1.13%)
Nov 18, 2015 33.55 34.42 33.55 34.38 399,880 +0.95(+2.84%)
Nov 17, 2015 33.53 33.72 33.31 33.43 271,512 -0.17(-0.52%)
Nov 16, 2015 33.29 33.60 33.20 33.60 251,190 +0.27(+0.81%)
Nov 13, 2015 33.65 34.00 33.29 33.34 420,757 -0.41(-1.20%)
Nov 12, 2015 33.84 34.20 33.69 33.74 359,824 -0.17(-0.51%)
Nov 11, 2015 34.11 34.18 33.66 33.91 331,521 -0.19(-0.56%)
Nov 10, 2015 34.12 34.54 33.92 34.11 541,537 -0.01(-0.03%)
Nov 09, 2015 35.05 35.07 33.94 34.12 599,390 -1.20(-3.38%)
Nov 06, 2015 35.68 35.94 35.12 35.31 852,521 -0.73(-2.04%)
Nov 05, 2015 35.52 36.05 35.28 36.05 285,018 +0.69(+1.96%)
Nov 04, 2015 35.22 35.41 35.02 35.35 380,229 +0.13(+0.36%)
Nov 03, 2015 35.31 35.31 34.68 35.23 418,062 -0.16(-0.44%)
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.