National Health Investors, Inc. Historical Stock Prices

NHI 
$65.1
*  
0.50
0.76%
Get NHI Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading NHI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NHI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  65.49  65.97  64.88  65.10 77,035
08/04/2015 65.64 65.97 64.88 65.1 77,135
08/03/2015 65.25 65.6 64.7101 65.6 94,052
07/31/2015 64.86 65.49 64.86 65.25 98,139
07/30/2015 64.45 64.81 64.21 64.51 97,766
07/29/2015 64.51 65.15 63.66 64.87 116,328
07/28/2015 64.23 64.48 63.64 64.23 101,647
07/27/2015 64.14 64.77 64.14 64.22 181,206
07/24/2015 63.66 64.4 63.66 63.96 125,285
07/23/2015 64.79 64.79 63.33 63.83 120,451
07/22/2015 64.37 65 64.1644 64.78 115,014
07/21/2015 64.66 65.2 64.31 64.43 129,680
07/20/2015 64.44 64.82 64.185 64.73 116,823
07/17/2015 64.74 64.76 64.28 64.63 214,011
07/16/2015 64.6 65.155 64.52 64.72 120,205
07/15/2015 64.5 64.74 64 64.52 185,138
07/14/2015 64.69 65.14 64.29 64.79 79,301
07/13/2015 65.23 66.28 64.52 64.79 123,013
07/10/2015 64.33 65.41 64.11 64.91 181,952
07/09/2015 64.98 65.08 64.03 64.3 188,598
07/08/2015 64.06 64.77 63.85 64.72 368,496
07/07/2015 63.81 64.6 63.81 64.38 251,901
07/06/2015 62.87 63.8 62.78 63.49 313,871
07/02/2015 63.8 64.2 63.0601 63.27 116,909
07/01/2015 62.47 63.41 62.15 63.37 184,319
06/30/2015 62.6 63.13 62.12 62.3 234,064
06/29/2015 62.58 63.69 62.3 62.38 148,133
06/26/2015 62.42 62.92 61.64 62.77 580,101
06/25/2015 64 64.17 63.05 63.08 130,072
06/24/2015 64.45 64.74 63.82 63.95 123,654
06/23/2015 65.16 65.2 64.22 64.4 151,841
06/22/2015 66.08 66.26 65.17 65.25 137,107
06/19/2015 65.91 66.07 65.07 66.02 205,606
06/18/2015 65.42 66.32 65.42 65.79 167,613
06/17/2015 65.11 65.38 64.375 65.24 106,733
06/16/2015 64.68 65.38 64.41 65.07 129,985
06/15/2015 64.49 64.99 64.2 64.6 261,841
06/12/2015 64.68 65.08 64.39 64.61 207,362
06/11/2015 64.43 64.76 64.09 64.56 250,191
06/10/2015 63.87 64.8 63.61 64.2 163,475
06/09/2015 64.22 64.465 63.55 63.75 131,377
06/08/2015 64.02 64.75 63.86 64.15 216,447
06/05/2015 64.8 65 63.51 64.22 140,017
06/04/2015 65.59 65.73 65.16 65.24 120,457
06/03/2015 66.34 66.97 65.58 65.7 118,520
06/02/2015 66.52 66.98 65.85 66.28 189,066
06/01/2015 66.44 67.22 66.164 66.64 184,038
05/29/2015 66.49 66.9899 65.93 66.14 405,209
05/28/2015 66.47 66.8 66.08 66.59 113,758
05/27/2015 65.87 67.02 65.709 66.68 168,725
05/26/2015 66.54 66.71 65.72 65.86 175,699
05/22/2015 66.89 67.51 66.3501 66.77 117,519
05/21/2015 67.41 67.66 66.81 67 100,080
05/20/2015 67.94 68.2199 67.35 67.41 151,950
05/19/2015 67.53 68 67.43 67.65 243,491
05/18/2015 67.67 68.24 67.32 67.72 207,314
05/15/2015 66.71 67.87 66.71 67.76 156,012
05/14/2015 65.54 66.64 65.54 66.57 86,712
05/13/2015 66.24 67.185 65.3 65.39 117,631
05/12/2015 65.41 66.53 64.51 66.04 166,018
05/11/2015 66.53 67.01 65.58 65.88 153,675
05/08/2015 68.35 68.62 66.48 66.51 217,099
05/07/2015 65.51 67.15 65.42 66.62 217,010
05/06/2015 65.81 66.0525 65.03 65.5 154,365
05/05/2015 67.18 67.32 65.35 65.88 215,188
05/04/2015 67.27 67.91 67 67.18 245,010
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?