Skip to main content

National Health Investors (NY: NHI )

67.73 +1.06 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 36.87 37.18 36.58 36.69 397,457 -0.05(-0.13%)
Jun 29, 2015 36.85 37.51 36.69 36.74 251,540 -0.23(-0.62%)
Jun 26, 2015 36.76 37.05 36.30 36.97 985,053 +0.32(+0.87%)
Jun 25, 2015 37.18 37.28 36.63 36.65 223,888 -0.51(-1.36%)
Jun 24, 2015 37.44 37.61 37.08 37.15 212,841 -0.26(-0.70%)
Jun 23, 2015 37.86 37.88 37.31 37.41 261,358 -0.49(-1.30%)
Jun 22, 2015 38.39 38.49 37.86 37.91 235,997 -0.45(-1.17%)
Jun 19, 2015 38.29 38.38 37.80 38.36 353,902 +0.13(+0.35%)
Jun 18, 2015 38.01 38.53 38.01 38.22 288,506 +0.32(+0.84%)
Jun 17, 2015 37.83 37.98 37.40 37.90 183,715 +0.10(+0.26%)
Jun 16, 2015 37.58 37.98 37.42 37.80 223,738 +0.27(+0.73%)
Jun 15, 2015 37.47 37.76 37.30 37.53 450,697 -0.01(-0.02%)
Jun 12, 2015 37.58 37.81 37.41 37.54 356,925 +0.03(+0.08%)
Jun 11, 2015 37.43 37.62 37.23 37.51 430,645 +0.21(+0.56%)
Jun 10, 2015 37.11 37.65 36.97 37.30 281,383 +0.26(+0.71%)
Jun 09, 2015 37.31 37.45 36.92 37.04 226,134 -0.23(-0.62%)
Jun 08, 2015 37.19 37.62 37.10 37.27 372,562 -0.04(-0.11%)
Jun 05, 2015 37.65 37.76 36.90 37.31 241,006 -0.59(-1.56%)
Jun 04, 2015 38.11 38.19 37.86 37.90 207,338 -0.27(-0.70%)
Jun 03, 2015 38.54 38.91 38.10 38.17 204,004 -0.34(-0.87%)
Jun 02, 2015 38.65 38.91 38.26 38.51 325,432 -0.21(-0.54%)
Jun 01, 2015 38.60 39.05 38.44 38.72 316,778 +0.29(+0.76%)
May 29, 2015 38.63 38.92 38.30 38.43 697,472 -0.26(-0.68%)
May 28, 2015 38.62 38.81 38.39 38.69 195,807 -0.05(-0.14%)
May 27, 2015 38.27 38.94 38.17 38.74 290,420 +0.48(+1.25%)
May 26, 2015 38.66 38.76 38.18 38.26 302,424 -0.53(-1.36%)
May 22, 2015 38.86 38.79 38.79 38.79 202,248 -0.13(-0.34%)
May 21, 2015 39.16 39.31 38.81 38.92 172,264 -0.24(-0.61%)
May 20, 2015 39.47 39.63 39.13 39.16 261,546 -0.14(-0.35%)
May 19, 2015 39.23 39.51 39.17 39.30 419,112 -0.04(-0.10%)
May 18, 2015 39.31 39.65 39.11 39.34 356,842 -0.02(-0.06%)
May 15, 2015 38.76 39.43 38.76 39.37 268,538 +0.69(+1.79%)
May 14, 2015 38.08 38.72 38.08 38.67 149,254 +0.69(+1.80%)
May 13, 2015 38.48 39.03 37.94 37.99 205,865 -0.38(-0.98%)
May 12, 2015 38.00 38.65 37.48 38.37 285,761 +0.09(+0.24%)
May 11, 2015 38.65 38.93 38.10 38.27 264,515 -0.37(-0.95%)
May 08, 2015 39.71 39.87 38.62 38.64 373,685 -0.06(-0.17%)
May 07, 2015 38.06 39.01 38.01 38.70 373,531 +0.65(+1.71%)
May 06, 2015 38.23 38.37 37.78 38.05 265,703 -0.22(-0.58%)
May 05, 2015 39.03 39.11 37.97 38.27 370,395 -0.76(-1.93%)
May 04, 2015 39.08 39.45 38.92 39.03 421,727 +0.01(+0.01%)
May 01, 2015 38.70 39.34 38.70 39.02 323,632 +0.26(+0.67%)
Apr 30, 2015 39.31 39.51 38.59 38.76 385,160 -0.75(-1.90%)
Apr 29, 2015 40.16 40.31 39.51 39.51 179,269 -0.91(-2.24%)
Apr 28, 2015 40.35 40.60 40.11 40.42 184,636 +0.08(+0.20%)
Apr 27, 2015 40.55 40.99 40.18 40.34 305,567 -0.03(-0.09%)
Apr 24, 2015 40.08 40.38 39.72 40.37 209,120 +0.29(+0.72%)
Apr 23, 2015 40.09 40.33 39.83 40.08 235,099 +0.08(+0.19%)
Apr 22, 2015 39.94 40.20 39.76 40.01 291,026 +0.19(+0.48%)
Apr 21, 2015 39.98 40.29 39.71 39.81 674,435 -0.03(-0.07%)
Apr 20, 2015 39.59 40.05 39.49 39.84 257,003 +0.38(+0.96%)
Apr 17, 2015 39.85 40.16 39.45 39.47 329,531 -0.61(-1.52%)
Apr 16, 2015 39.98 40.28 39.67 40.08 213,707 -0.08(-0.19%)
Apr 15, 2015 40.50 40.53 40.10 40.15 169,042 -0.32(-0.79%)
Apr 14, 2015 40.37 40.68 40.23 40.47 185,715 +0.10(+0.26%)
Apr 13, 2015 40.56 40.67 40.33 40.37 180,660 -0.19(-0.46%)
Apr 10, 2015 40.70 40.91 40.37 40.55 157,740 +0.10(+0.26%)
Apr 09, 2015 41.28 41.44 40.09 40.45 285,885 -0.78(-1.89%)
Apr 08, 2015 41.30 41.53 40.99 41.23 283,597 +0.17(+0.42%)
Apr 07, 2015 41.88 42.13 41.05 41.05 223,687 -0.99(-2.35%)
Apr 06, 2015 41.71 42.28 41.71 42.04 207,684 +0.46(+1.10%)
Apr 02, 2015 41.45 41.58 41.58 41.58 287,451 +0.12(+0.28%)
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.