Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.35 41.85 41.15 41.41 299,182 +0.00(+0.00%)
Feb 26, 2015 41.80 41.80 41.38 41.41 152,236 -0.51(-1.22%)
Feb 25, 2015 41.70 42.39 41.70 41.92 320,940 +0.19(+0.46%)
Feb 24, 2015 42.02 42.02 41.44 41.73 328,749 -0.55(-1.31%)
Feb 23, 2015 42.05 42.30 41.68 42.29 255,300 +0.33(+0.79%)
Feb 20, 2015 41.24 42.09 41.03 41.95 260,317 +0.69(+1.66%)
Feb 19, 2015 41.85 41.87 41.09 41.27 259,165 -0.62(-1.49%)
Feb 18, 2015 41.57 41.92 41.11 41.89 400,374 +0.48(+1.17%)
Feb 17, 2015 41.97 42.47 41.19 41.41 392,686 -0.33(-0.79%)
Feb 13, 2015 41.83 41.74 41.74 41.74 315,226 -0.14(-0.33%)
Feb 12, 2015 41.50 42.07 41.27 41.88 249,111 +0.58(+1.39%)
Feb 11, 2015 41.57 41.82 41.14 41.30 236,496 -0.23(-0.55%)
Feb 10, 2015 41.63 41.83 40.92 41.53 531,640 -0.06(-0.14%)
Feb 09, 2015 41.84 42.10 41.38 41.59 279,547 -0.26(-0.61%)
Feb 06, 2015 43.01 43.01 41.73 41.84 362,258 -1.33(-3.07%)
Feb 05, 2015 42.63 43.23 42.45 43.17 235,175 +0.54(+1.26%)
Feb 04, 2015 43.07 43.09 42.12 42.63 290,508 -0.72(-1.66%)
Feb 03, 2015 42.76 43.40 42.48 43.36 283,204 +0.48(+1.11%)
Feb 02, 2015 43.55 43.55 42.47 42.88 563,477 -0.62(-1.42%)
Jan 30, 2015 44.40 44.41 43.42 43.50 482,233 -0.99(-2.22%)
Jan 29, 2015 44.46 44.50 43.55 44.48 414,398 +0.41(+0.92%)
Jan 28, 2015 44.11 44.79 44.01 44.08 434,100 +0.02(+0.04%)
Jan 27, 2015 43.91 44.42 43.81 44.06 271,998 +0.02(+0.05%)
Jan 26, 2015 43.69 44.27 43.49 44.04 332,604 +0.25(+0.57%)
Jan 23, 2015 43.97 43.97 43.41 43.79 145,131 -0.06(-0.13%)
Jan 22, 2015 43.72 43.84 43.30 43.84 418,014 +0.39(+0.90%)
Jan 21, 2015 43.44 43.57 43.25 43.45 213,086 -0.06(-0.13%)
Jan 20, 2015 43.64 43.91 43.30 43.51 459,875 -0.03(-0.08%)
Jan 16, 2015 42.94 43.59 42.74 43.55 381,626 +0.49(+1.15%)
Jan 15, 2015 43.49 43.58 42.87 43.05 484,736 -0.17(-0.39%)
Jan 14, 2015 42.90 43.58 42.70 43.22 470,587 +0.05(+0.12%)
Jan 13, 2015 43.39 43.61 42.39 43.17 564,548 -0.37(-0.86%)
Jan 12, 2015 42.74 43.63 42.74 43.54 276,797 +0.86(+2.00%)
Jan 09, 2015 42.93 43.12 42.48 42.69 388,032 -0.20(-0.47%)
Jan 08, 2015 42.87 43.16 42.59 42.89 491,238 +0.10(+0.24%)
Jan 07, 2015 42.08 42.89 41.83 42.79 560,315 +0.80(+1.91%)
Jan 06, 2015 41.84 42.27 41.57 41.98 501,561 +0.26(+0.63%)
Jan 05, 2015 41.30 41.88 41.03 41.72 325,887 +0.26(+0.63%)
Jan 02, 2015 40.90 41.50 40.82 41.46 313,338 +0.76(+1.86%)
Dec 31, 2014 41.55 40.70 40.70 40.70 328,288 -0.72(-1.73%)
Dec 30, 2014 41.01 41.53 40.99 41.42 299,004 +0.40(+0.98%)
Dec 29, 2014 40.44 41.04 40.44 41.02 186,839 +0.59(+1.45%)
Dec 26, 2014 40.45 40.66 40.12 40.43 180,519 +0.05(+0.11%)
Dec 24, 2014 40.36 40.38 40.38 40.38 146,499 -0.02(-0.04%)
Dec 23, 2014 40.55 40.66 40.22 40.40 388,904 -0.02(-0.04%)
Dec 22, 2014 39.54 40.44 39.54 40.42 372,555 +0.87(+2.20%)
Dec 19, 2014 39.22 39.56 38.96 39.55 1,649,339 +0.50(+1.28%)
Dec 18, 2014 39.47 39.54 38.35 39.05 659,767 +0.01(+0.03%)
Dec 17, 2014 38.14 39.04 37.45 39.04 625,674 +1.00(+2.62%)
Dec 16, 2014 38.14 38.49 37.93 38.04 599,546 -0.24(-0.62%)
Dec 15, 2014 38.82 38.89 38.10 38.28 447,351 -0.39(-1.01%)
Dec 12, 2014 38.29 38.93 38.29 38.67 438,417 +0.09(+0.24%)
Dec 11, 2014 38.37 38.73 38.34 38.58 303,763 +0.27(+0.71%)
Dec 10, 2014 38.26 38.50 38.11 38.31 524,417 +0.03(+0.08%)
Dec 09, 2014 37.76 38.38 37.72 38.28 478,424 +0.27(+0.71%)
Dec 08, 2014 37.71 38.18 37.60 38.01 572,554 +0.16(+0.41%)
Dec 05, 2014 37.73 37.87 37.46 37.85 410,269 -0.11(-0.29%)
Dec 04, 2014 37.81 38.06 37.48 37.96 561,371 +0.13(+0.35%)
Dec 03, 2014 37.62 37.98 37.62 37.83 611,121 +0.02(+0.05%)
Dec 02, 2014 37.29 37.98 36.96 37.81 3,808,594 -0.44(-1.16%)
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.