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 (%)
Jun 28, 2013 32.29 32.63 32.12 32.31 468,009 +0.02(+0.05%)
Jun 27, 2013 31.46 32.36 31.39 32.30 258,173 +1.07(+3.42%)
Jun 26, 2013 31.30 31.50 31.01 31.23 179,644 +0.19(+0.62%)
Jun 25, 2013 30.69 31.18 30.26 31.04 212,011 +0.63(+2.09%)
Jun 24, 2013 30.52 31.16 30.04 30.40 317,727 -0.49(-1.57%)
Jun 21, 2013 30.34 31.14 30.14 30.89 375,022 +0.72(+2.39%)
Jun 20, 2013 31.02 31.10 29.96 30.17 270,891 -1.39(-4.39%)
Jun 19, 2013 32.83 32.89 31.38 31.55 179,847 -1.23(-3.76%)
Jun 18, 2013 32.48 33.12 32.18 32.79 174,905 +0.37(+1.15%)
Jun 17, 2013 32.40 32.75 32.17 32.41 152,923 +0.14(+0.45%)
Jun 14, 2013 31.97 32.65 31.86 32.27 160,889 +0.18(+0.56%)
Jun 13, 2013 31.66 32.31 31.60 32.09 396,162 +0.31(+0.97%)
Jun 12, 2013 33.01 33.01 31.77 31.78 219,197 -0.99(-3.01%)
Jun 11, 2013 32.91 33.04 32.33 32.76 248,579 -0.31(-0.93%)
Jun 10, 2013 33.31 33.36 32.94 33.07 158,071 -0.25(-0.74%)
Jun 07, 2013 34.17 34.24 32.97 33.32 251,460 -0.67(-1.98%)
Jun 06, 2013 33.25 34.00 33.11 33.99 314,397 +0.64(+1.93%)
Jun 05, 2013 33.61 33.76 33.24 33.35 130,602 -0.29(-0.86%)
Jun 04, 2013 33.81 34.02 33.47 33.63 204,482 -0.02(-0.06%)
Jun 03, 2013 33.37 33.85 33.07 33.65 375,981 +0.46(+1.40%)
May 31, 2013 33.31 33.58 33.18 33.19 247,134 -0.32(-0.95%)
May 30, 2013 33.60 34.09 33.40 33.51 116,627 -0.12(-0.35%)
May 29, 2013 34.92 34.92 33.17 33.63 559,554 -1.56(-4.42%)
May 28, 2013 36.26 36.30 34.85 35.18 223,386 -0.63(-1.77%)
May 24, 2013 36.21 36.21 35.60 35.82 129,790 -0.53(-1.45%)
May 23, 2013 36.80 36.80 36.26 36.35 182,396 -0.82(-2.19%)
May 22, 2013 38.58 38.90 37.07 37.16 186,732 -1.38(-3.57%)
May 21, 2013 37.95 38.56 37.95 38.54 112,817 +0.60(+1.57%)
May 20, 2013 37.99 38.35 37.71 37.94 67,705 -0.12(-0.31%)
May 17, 2013 38.05 38.19 37.74 38.06 111,130 +0.14(+0.37%)
May 16, 2013 37.96 38.25 37.77 37.92 133,445 -0.14(-0.38%)
May 15, 2013 37.49 38.09 37.28 38.06 107,351 +0.72(+1.93%)
May 13, 2013 37.12 37.37 37.04 37.34 106,398 +0.29(+0.78%)
May 10, 2013 36.85 37.17 36.81 37.06 92,866 +0.26(+0.71%)
May 09, 2013 37.36 37.45 36.68 36.79 152,701 -0.42(-1.12%)
May 08, 2013 36.91 37.42 36.75 37.21 155,699 +0.27(+0.72%)
May 07, 2013 36.78 37.12 36.44 36.94 102,601 +0.39(+1.06%)
May 06, 2013 36.28 37.03 36.28 36.55 211,030 +0.79(+2.21%)
May 03, 2013 35.43 36.07 35.06 35.77 254,350 +0.70(+2.01%)
May 02, 2013 34.82 35.18 34.67 35.06 97,776 +0.47(+1.36%)
May 01, 2013 35.19 35.33 34.58 34.59 203,000 -0.71(-2.02%)
Apr 30, 2013 35.08 35.32 34.93 35.31 90,421 +0.30(+0.85%)
Apr 29, 2013 34.97 35.17 34.79 35.01 88,817 +0.25(+0.72%)
Apr 26, 2013 34.74 34.84 34.59 34.76 155,200 +0.04(+0.11%)
Apr 25, 2013 35.11 35.18 34.69 34.72 120,004 -0.27(-0.78%)
Apr 24, 2013 34.94 35.08 34.83 34.99 54,638 +0.05(+0.15%)
Apr 23, 2013 34.94 35.02 34.49 34.94 102,053 +0.24(+0.69%)
Apr 22, 2013 34.63 34.73 34.15 34.70 114,166 +0.23(+0.68%)
Apr 19, 2013 33.76 34.49 33.71 34.46 86,200 +0.68(+2.00%)
Apr 18, 2013 33.90 33.91 33.55 33.79 132,876 +0.01(+0.02%)
Apr 17, 2013 34.28 34.35 33.52 33.78 246,498 -0.64(-1.86%)
Apr 16, 2013 34.04 34.48 33.66 34.42 187,126 +0.63(+1.88%)
Apr 15, 2013 34.97 35.01 33.71 33.79 271,910 -1.24(-3.53%)
Apr 12, 2013 35.43 35.48 34.89 35.02 204,015 -0.39(-1.10%)
Apr 11, 2013 35.53 35.71 35.21 35.41 186,321 -0.06(-0.18%)
Apr 10, 2013 34.78 35.53 34.69 35.48 301,998 +0.77(+2.23%)
Apr 09, 2013 35.16 35.26 34.67 34.70 209,234 -0.52(-1.47%)
Apr 08, 2013 35.13 35.23 34.95 35.22 147,962 +0.19(+0.55%)
Apr 05, 2013 34.50 35.08 34.50 35.03 149,838 +0.10(+0.27%)
Apr 04, 2013 34.81 34.99 34.70 34.93 148,176 +0.24(+0.69%)
Apr 03, 2013 35.13 35.13 34.65 34.69 139,945 -0.33(-0.94%)
Apr 02, 2013 35.22 35.22 34.92 35.02 148,332 +0.00(+0.00%)
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.