Skip to main content

National Health Investors (NY: NHI )

62.32 +0.50 (+0.81%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 42.79 42.99 42.12 42.39 251,526 -0.54(-1.26%)
Apr 28, 2016 42.60 43.09 42.42 42.93 227,357 +0.08(+0.19%)
Apr 27, 2016 42.82 42.93 42.14 42.85 183,162 -0.02(-0.04%)
Apr 26, 2016 42.37 42.88 42.37 42.87 280,349 +0.50(+1.19%)
Apr 25, 2016 41.74 42.37 41.67 42.36 354,662 +0.67(+1.61%)
Apr 22, 2016 41.56 41.76 41.23 41.69 308,923 +0.29(+0.69%)
Apr 21, 2016 42.08 42.16 41.36 41.40 412,309 -0.60(-1.42%)
Apr 20, 2016 42.77 42.86 41.87 42.00 290,018 -0.85(-1.98%)
Apr 19, 2016 42.94 43.11 42.55 42.85 220,821 +0.11(+0.25%)
Apr 18, 2016 42.61 42.79 42.39 42.74 277,899 +0.11(+0.26%)
Apr 15, 2016 42.02 42.69 42.02 42.63 386,988 +0.65(+1.56%)
Apr 14, 2016 42.03 42.19 41.52 41.98 296,242 +0.05(+0.12%)
Apr 13, 2016 41.73 41.98 41.09 41.93 327,502 +0.34(+0.82%)
Apr 12, 2016 41.46 41.78 41.41 41.59 293,945 +0.17(+0.42%)
Apr 11, 2016 41.02 41.59 41.00 41.41 298,968 +0.56(+1.37%)
Apr 08, 2016 41.04 41.32 40.68 40.85 310,166 +0.07(+0.18%)
Apr 07, 2016 40.53 41.17 40.51 40.78 325,463 +0.17(+0.43%)
Apr 06, 2016 41.14 41.35 40.49 40.60 267,307 -0.60(-1.45%)
Apr 05, 2016 40.88 41.39 40.78 41.20 233,440 +0.11(+0.26%)
Apr 04, 2016 41.45 41.50 40.87 41.09 248,306 -0.21(-0.50%)
Apr 01, 2016 41.33 41.48 40.79 41.30 278,854 -0.11(-0.27%)
Mar 31, 2016 40.70 41.54 40.60 41.41 378,866 +0.67(+1.65%)
Mar 30, 2016 41.70 41.87 40.73 40.74 362,337 -0.93(-2.23%)
Mar 29, 2016 40.18 41.75 40.11 41.67 483,676 +1.46(+3.64%)
Mar 28, 2016 40.07 40.24 39.90 40.20 375,995 +0.17(+0.43%)
Mar 24, 2016 39.72 40.03 40.03 40.03 368,745 +0.15(+0.38%)
Mar 23, 2016 39.51 39.98 39.22 39.88 416,876 +0.37(+0.93%)
Mar 22, 2016 39.14 39.53 39.08 39.51 475,685 +0.19(+0.48%)
Mar 21, 2016 40.17 40.44 39.25 39.32 450,355 -0.94(-2.33%)
Mar 18, 2016 40.42 40.56 39.93 40.26 554,180 +0.02(+0.05%)
Mar 17, 2016 39.68 40.30 39.49 40.24 342,110 +0.66(+1.66%)
Mar 16, 2016 39.15 39.78 38.78 39.58 438,613 +0.33(+0.83%)
Mar 15, 2016 38.97 39.31 38.74 39.26 434,849 +0.14(+0.35%)
Mar 14, 2016 39.48 39.67 38.95 39.12 786,543 -0.39(-0.98%)
Mar 11, 2016 39.80 39.91 39.37 39.51 496,790 +0.77(+1.98%)
Mar 10, 2016 39.37 39.62 38.44 38.74 300,755 -0.52(-1.33%)
Mar 09, 2016 39.17 39.44 39.04 39.26 417,827 +0.20(+0.50%)
Mar 08, 2016 39.77 40.13 39.02 39.07 436,110 -0.74(-1.85%)
Mar 07, 2016 39.37 39.91 39.20 39.80 491,444 +0.33(+0.82%)
Mar 04, 2016 39.18 39.48 38.83 39.48 330,364 +0.29(+0.74%)
Mar 03, 2016 39.29 39.44 38.76 39.19 433,590 -0.17(-0.44%)
Mar 02, 2016 39.13 39.42 39.03 39.36 751,382 +0.12(+0.30%)
Mar 01, 2016 38.80 39.26 38.63 39.25 759,425 +0.62(+1.61%)
Feb 29, 2016 38.67 39.03 38.45 38.63 774,396 -0.04(-0.11%)
Feb 26, 2016 38.47 39.10 38.21 38.67 698,522 +0.21(+0.56%)
Feb 25, 2016 37.43 38.52 37.30 38.45 324,198 +1.23(+3.30%)
Feb 24, 2016 37.02 37.29 36.84 37.23 346,666 +0.14(+0.36%)
Feb 23, 2016 37.07 37.75 36.99 37.09 365,913 -0.07(-0.18%)
Feb 22, 2016 36.91 37.47 36.91 37.16 658,432 +0.47(+1.27%)
Feb 19, 2016 36.01 36.94 35.75 36.69 430,647 +0.63(+1.75%)
Feb 18, 2016 37.17 37.37 35.90 36.06 705,478 +0.72(+2.05%)
Feb 17, 2016 35.66 36.00 35.19 35.33 446,468 -0.16(-0.45%)
Feb 16, 2016 34.94 35.50 34.72 35.49 439,896 +0.77(+2.23%)
Feb 12, 2016 35.03 34.72 34.72 34.72 358,158 -0.04(-0.12%)
Feb 11, 2016 33.84 35.00 33.47 34.76 584,026 +0.46(+1.34%)
Feb 10, 2016 34.38 34.92 34.24 34.30 513,349 +0.09(+0.25%)
Feb 09, 2016 36.59 36.59 34.19 34.22 967,613 -2.71(-7.35%)
Feb 08, 2016 37.93 37.93 36.42 36.93 685,418 -1.11(-2.92%)
Feb 05, 2016 38.21 38.55 37.97 38.04 822,724 -0.41(-1.07%)
Feb 04, 2016 38.04 38.55 37.54 38.45 352,231 +0.31(+0.80%)
Feb 03, 2016 37.80 38.35 37.58 38.15 361,911 +0.59(+1.57%)
Feb 02, 2016 37.24 37.56 36.86 37.56 332,019 +0.13(+0.34%)
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.