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 (%)
Mar 28, 2013 34.22 34.53 34.10 34.42 157,442 +0.32(+0.94%)
Mar 27, 2013 34.11 34.23 33.99 34.10 229,592 -0.24(-0.70%)
Mar 26, 2013 34.18 34.40 33.96 34.34 152,107 +0.30(+0.89%)
Mar 25, 2013 34.16 34.32 33.99 34.04 186,290 +0.01(+0.02%)
Mar 22, 2013 34.30 34.30 33.98 34.03 246,228 -0.10(-0.29%)
Mar 21, 2013 34.09 34.34 34.09 34.13 200,339 -0.06(-0.17%)
Mar 20, 2013 34.33 34.34 34.03 34.19 134,722 +0.03(+0.09%)
Mar 19, 2013 34.17 34.35 34.02 34.16 120,813 -0.04(-0.11%)
Mar 18, 2013 34.00 34.28 34.00 34.19 88,086 +0.01(+0.02%)
Mar 15, 2013 34.30 34.30 33.97 34.19 435,509 -0.05(-0.14%)
Mar 14, 2013 34.31 34.39 34.21 34.24 179,504 -0.05(-0.15%)
Mar 13, 2013 34.26 34.34 34.12 34.29 113,836 +0.06(+0.18%)
Mar 12, 2013 34.30 34.33 34.09 34.23 93,446 -0.09(-0.26%)
Mar 11, 2013 34.32 34.34 34.13 34.31 96,622 -0.02(-0.05%)
Mar 08, 2013 34.41 34.41 34.00 34.33 153,761 +0.00(+0.00%)
Mar 07, 2013 34.54 34.67 34.28 34.33 121,249 -0.22(-0.63%)
Mar 06, 2013 34.95 34.95 34.39 34.55 144,390 -0.27(-0.76%)
Mar 05, 2013 34.92 34.93 34.56 34.81 323,778 +0.12(+0.36%)
Mar 04, 2013 34.24 34.69 34.24 34.69 129,777 +0.43(+1.26%)
Mar 01, 2013 33.49 34.37 33.35 34.26 265,459 +0.54(+1.60%)
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%)
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.