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 (%)
Sep 30, 2014 32.84 32.84 32.36 32.44 287,433 -0.32(-0.99%)
Sep 29, 2014 32.77 32.88 32.62 32.76 242,744 -0.25(-0.76%)
Sep 26, 2014 32.91 33.10 32.62 33.01 233,969 +0.17(+0.52%)
Sep 25, 2014 33.11 33.18 32.72 32.84 204,774 -0.22(-0.66%)
Sep 24, 2014 33.05 33.39 32.95 33.06 191,049 +0.19(+0.58%)
Sep 23, 2014 33.34 33.42 32.84 32.87 208,685 -0.52(-1.56%)
Sep 22, 2014 33.34 33.54 33.28 33.39 171,661 -0.10(-0.28%)
Sep 19, 2014 33.57 33.76 33.34 33.49 309,304 -0.13(-0.38%)
Sep 18, 2014 34.05 34.05 33.62 33.62 153,067 -0.36(-1.06%)
Sep 17, 2014 34.06 34.23 33.88 33.98 194,178 -0.04(-0.13%)
Sep 16, 2014 33.75 34.16 33.62 34.02 298,952 +0.24(+0.70%)
Sep 15, 2014 34.23 34.40 33.77 33.79 302,018 -0.48(-1.39%)
Sep 12, 2014 35.46 35.48 34.09 34.26 236,842 -1.31(-3.69%)
Sep 11, 2014 35.06 35.59 35.06 35.57 128,581 +0.43(+1.23%)
Sep 10, 2014 35.43 35.52 35.02 35.14 193,582 -0.35(-0.99%)
Sep 09, 2014 35.88 35.99 35.38 35.49 750,450 -0.47(-1.29%)
Sep 08, 2014 36.04 36.06 35.85 35.96 126,380 -0.16(-0.43%)
Sep 05, 2014 35.75 36.12 35.66 36.12 148,389 +0.34(+0.94%)
Sep 04, 2014 36.06 36.12 35.63 35.78 155,062 -0.31(-0.85%)
Sep 03, 2014 36.49 36.58 36.06 36.09 130,262 -0.33(-0.91%)
Sep 02, 2014 36.34 36.58 36.16 36.42 189,643 +0.27(+0.76%)
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%)
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.