Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.83 33.91 33.69 33.72 378,673 -0.06(-0.17%)
Feb 27, 2013 33.87 33.97 33.76 33.77 317,388 -0.17(-0.51%)
Feb 26, 2013 33.56 33.99 33.56 33.94 134,780 +0.39(+1.16%)
Feb 25, 2013 34.34 34.35 33.54 33.55 214,249 -0.76(-2.23%)
Feb 22, 2013 34.35 34.43 34.04 34.32 137,182 +0.17(+0.49%)
Feb 21, 2013 34.05 34.29 33.93 34.15 179,354 +0.16(+0.46%)
Feb 20, 2013 34.42 34.57 33.94 34.00 277,152 -0.43(-1.25%)
Feb 19, 2013 34.22 34.62 34.22 34.43 229,130 +0.36(+1.05%)
Feb 15, 2013 33.41 34.50 33.41 34.07 343,603 +0.66(+1.96%)
Feb 14, 2013 33.67 33.74 33.30 33.41 179,192 -0.24(-0.71%)
Feb 13, 2013 33.51 33.70 33.46 33.65 112,973 +0.27(+0.81%)
Feb 12, 2013 33.12 33.41 33.10 33.38 192,348 +0.31(+0.94%)
Feb 11, 2013 33.12 33.24 33.01 33.07 152,912 -0.01(-0.02%)
Feb 08, 2013 32.91 33.09 32.84 33.08 195,394 +0.27(+0.82%)
Feb 07, 2013 32.82 32.97 32.63 32.81 384,497 +0.05(+0.14%)
Feb 06, 2013 32.70 32.98 32.52 32.76 213,958 -0.34(-1.04%)
Feb 04, 2013 33.37 33.63 33.04 33.10 273,325 -0.35(-1.04%)
Feb 01, 2013 33.17 33.66 33.12 33.45 177,680 +0.33(+1.01%)
Jan 31, 2013 32.83 33.23 32.58 33.12 233,059 +0.45(+1.37%)
Jan 30, 2013 33.04 33.04 32.63 32.67 214,158 -0.35(-1.07%)
Jan 29, 2013 32.95 33.16 32.80 33.02 141,991 +0.12(+0.38%)
Jan 28, 2013 32.75 32.97 32.65 32.90 178,087 +0.22(+0.68%)
Jan 25, 2013 32.73 32.76 32.52 32.68 122,291 +0.08(+0.24%)
Jan 24, 2013 32.48 32.78 32.37 32.60 216,670 +0.23(+0.71%)
Jan 23, 2013 32.32 32.49 32.26 32.37 159,977 -0.06(-0.18%)
Jan 22, 2013 32.03 32.45 32.00 32.43 157,180 +0.48(+1.50%)
Jan 18, 2013 32.04 32.04 31.48 31.95 237,802 -0.05(-0.15%)
Jan 17, 2013 31.75 32.22 31.49 31.99 169,773 +0.42(+1.32%)
Jan 16, 2013 31.54 31.78 31.19 31.58 228,609 -0.16(-0.49%)
Jan 15, 2013 31.64 31.85 31.29 31.73 185,796 +0.16(+0.49%)
Jan 14, 2013 31.44 31.69 31.25 31.58 311,926 +0.18(+0.56%)
Jan 11, 2013 31.11 31.44 31.00 31.40 171,285 +0.40(+1.28%)
Jan 10, 2013 31.39 31.39 30.94 31.00 228,834 -0.21(-0.68%)
Jan 09, 2013 30.99 31.30 30.71 31.22 207,303 +0.36(+1.18%)
Jan 08, 2013 30.76 30.89 30.61 30.85 206,284 +0.21(+0.70%)
Jan 07, 2013 30.40 30.84 30.40 30.64 147,657 +0.18(+0.58%)
Jan 04, 2013 30.51 30.66 30.32 30.46 171,644 +0.11(+0.36%)
Jan 03, 2013 30.32 30.53 30.10 30.36 164,579 +0.21(+0.70%)
Jan 02, 2013 30.02 30.16 29.30 30.14 304,603 +0.84(+2.87%)
Dec 31, 2012 29.00 29.31 28.80 29.30 148,259 +0.35(+1.20%)
Dec 28, 2012 29.00 29.26 28.90 28.96 135,447 -0.10(-0.34%)
Dec 27, 2012 29.16 29.18 28.68 29.05 120,327 +0.13(+0.47%)
Dec 26, 2012 29.26 29.26 28.75 28.92 212,571 -0.24(-0.83%)
Dec 24, 2012 29.18 29.25 29.03 29.16 66,491 +0.03(+0.09%)
Dec 21, 2012 28.94 29.35 28.94 29.13 475,024 -0.13(-0.46%)
Dec 20, 2012 29.04 29.34 28.99 29.27 175,185 +0.27(+0.92%)
Dec 19, 2012 28.99 29.18 28.84 29.00 202,948 +0.04(+0.14%)
Dec 18, 2012 28.75 29.03 28.64 28.96 174,833 -0.01(-0.02%)
Dec 17, 2012 28.75 28.97 28.65 28.97 156,550 +0.33(+1.14%)
Dec 14, 2012 28.66 28.86 28.59 28.64 121,301 -0.02(-0.07%)
Dec 13, 2012 28.73 28.76 28.50 28.66 149,522 -0.03(-0.09%)
Dec 12, 2012 28.89 28.89 28.61 28.68 275,051 -0.25(-0.87%)
Dec 11, 2012 29.01 29.10 28.82 28.94 156,656 +0.14(+0.48%)
Dec 10, 2012 29.10 29.11 28.60 28.80 222,432 -0.25(-0.86%)
Dec 07, 2012 28.79 29.09 28.62 29.05 174,386 +0.34(+1.20%)
Dec 06, 2012 28.48 28.72 28.38 28.70 216,398 +0.24(+0.83%)
Dec 05, 2012 28.62 28.62 28.34 28.47 127,010 -0.09(-0.30%)
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.