Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 36.14 36.14 36.14 36.14 173,483 -0.01(-0.02%)
Aug 28, 2014 36.00 36.17 35.94 36.15 173,306 +0.08(+0.22%)
Aug 27, 2014 35.97 36.14 35.79 36.07 186,250 +0.18(+0.52%)
Aug 26, 2014 35.54 35.91 35.54 35.89 149,042 +0.25(+0.71%)
Aug 25, 2014 35.54 35.73 35.38 35.63 170,422 +0.18(+0.52%)
Aug 22, 2014 36.04 36.04 35.44 35.45 161,262 -0.61(-1.68%)
Aug 21, 2014 35.95 36.19 35.86 36.05 187,569 +0.06(+0.16%)
Aug 20, 2014 35.81 36.00 35.52 36.00 260,591 +0.03(+0.09%)
Aug 19, 2014 35.80 36.18 35.68 35.96 165,394 +0.11(+0.31%)
Aug 18, 2014 35.66 35.85 35.49 35.85 122,568 +0.44(+1.25%)
Aug 15, 2014 35.76 35.77 35.20 35.41 193,516 -0.12(-0.33%)
Aug 14, 2014 35.11 35.53 35.11 35.53 131,440 +0.43(+1.21%)
Aug 13, 2014 34.88 35.29 34.86 35.10 177,056 +0.28(+0.80%)
Aug 12, 2014 34.79 35.06 34.74 34.82 142,086 -0.14(-0.40%)
Aug 11, 2014 34.96 35.10 34.75 34.96 206,472 +0.18(+0.53%)
Aug 08, 2014 34.80 35.16 34.60 34.78 256,122 +0.02(+0.05%)
Aug 07, 2014 34.67 34.82 34.49 34.76 294,099 +0.34(+0.99%)
Aug 06, 2014 34.28 34.59 34.28 34.42 495,307 +0.03(+0.10%)
Aug 05, 2014 34.07 34.66 33.84 34.38 264,396 +0.40(+1.19%)
Aug 04, 2014 33.51 33.99 32.69 33.98 375,415 +0.48(+1.44%)
Aug 01, 2014 33.53 33.98 33.50 33.50 275,348 +0.00(+0.00%)
Jul 31, 2014 33.61 34.04 33.50 33.50 283,622 -0.36(-1.08%)
Jul 30, 2014 34.24 34.39 33.48 33.86 205,995 -0.31(-0.90%)
Jul 29, 2014 34.58 34.60 34.15 34.17 163,272 -0.40(-1.15%)
Jul 28, 2014 34.37 34.69 34.37 34.57 195,126 +0.28(+0.82%)
Jul 25, 2014 34.47 34.68 34.24 34.29 370,487 -0.31(-0.91%)
Jul 24, 2014 34.89 35.05 34.46 34.60 388,110 -0.33(-0.95%)
Jul 23, 2014 34.99 35.12 34.88 34.93 126,876 -0.09(-0.26%)
Jul 22, 2014 35.02 35.18 34.88 35.02 141,828 +0.17(+0.48%)
Jul 21, 2014 34.87 35.06 34.66 34.86 89,026 -0.19(-0.54%)
Jul 18, 2014 34.52 35.10 34.52 35.05 163,754 +0.38(+1.10%)
Jul 17, 2014 34.88 35.03 34.61 34.66 125,398 -0.36(-1.02%)
Jul 16, 2014 35.27 35.27 34.89 35.02 117,827 -0.09(-0.26%)
Jul 15, 2014 34.93 35.21 34.81 35.11 175,518 +0.05(+0.14%)
Jul 14, 2014 34.90 35.14 34.80 35.06 118,441 +0.20(+0.56%)
Jul 11, 2014 34.66 35.05 34.54 34.87 350,784 +0.09(+0.26%)
Jul 10, 2014 34.32 34.93 34.32 34.78 157,222 +0.13(+0.37%)
Jul 09, 2014 34.74 34.74 34.31 34.65 133,660 -0.03(-0.10%)
Jul 08, 2014 34.69 34.93 34.60 34.68 206,231 -0.01(-0.02%)
Jul 07, 2014 34.65 35.02 34.64 34.69 208,715 -0.01(-0.02%)
Jul 03, 2014 34.94 34.69 34.69 34.69 176,160 -0.18(-0.51%)
Jul 02, 2014 35.10 35.13 34.70 34.87 170,476 -0.34(-0.97%)
Jul 01, 2014 35.12 35.49 35.03 35.21 202,076 +0.16(+0.46%)
Jun 30, 2014 35.03 35.15 34.74 35.05 210,555 +0.03(+0.08%)
Jun 27, 2014 35.01 35.53 35.01 35.02 759,293 -0.06(-0.18%)
Jun 26, 2014 34.95 35.10 34.70 35.09 197,242 +0.24(+0.69%)
Jun 25, 2014 34.99 35.17 34.63 34.84 510,869 -0.29(-0.82%)
Jun 24, 2014 34.67 35.26 34.65 35.13 192,564 +0.30(+0.87%)
Jun 23, 2014 35.13 35.33 34.75 34.83 225,756 -0.35(-1.01%)
Jun 20, 2014 35.02 35.21 34.81 35.18 354,932 +0.25(+0.73%)
Jun 19, 2014 34.44 34.94 34.41 34.93 214,772 +0.50(+1.46%)
Jun 18, 2014 33.79 34.57 33.75 34.42 218,422 +0.50(+1.47%)
Jun 17, 2014 34.17 34.38 33.89 33.93 233,201 -0.40(-1.16%)
Jun 16, 2014 34.35 34.45 33.95 34.32 234,878 +0.17(+0.50%)
Jun 13, 2014 34.26 34.26 33.79 34.15 128,566 +0.02(+0.07%)
Jun 12, 2014 34.27 34.31 33.88 34.13 310,607 -0.22(-0.64%)
Jun 11, 2014 34.48 34.55 34.23 34.35 198,909 -0.14(-0.40%)
Jun 10, 2014 35.00 35.07 34.20 34.49 341,773 -1.17(-3.29%)
Jun 06, 2014 35.78 35.78 35.49 35.66 182,620 +0.12(+0.34%)
Jun 05, 2014 34.80 35.55 34.76 35.54 279,682 +0.92(+2.65%)
Jun 04, 2014 34.57 34.79 34.38 34.62 155,049 -0.01(-0.02%)
Jun 03, 2014 34.54 34.82 34.41 34.63 155,741 -0.11(-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.