National Health Investors, Inc. Historical Stock Prices

NHI 
$67.84
*  
1.73
2.62%
Get NHI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading NHI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  66.98  67.84  65.09  67.84 360,031
12/17/2014 66.28 67.84 65.09 67.84 360,031
12/16/2014 66.28 66.89 65.91 66.11 344,996
12/15/2014 67.47 67.58 66.205 66.52 257,419
12/12/2014 66.54 67.65 66.54 67.2 252,278
12/11/2014 66.68 67.3 66.63 67.04 174,794
12/10/2014 66.49 66.9 66.23 66.57 301,765
12/09/2014 65.62 66.7 65.5537 66.52 275,299
12/08/2014 65.53 66.35 65.34 66.05 329,464
12/05/2014 65.57 65.81 65.1 65.78 236,081
12/04/2014 65.7 66.14 65.13 65.97 323,029
12/03/2014 65.38 66 65.38 65.74 351,657
12/02/2014 64.8 66 64.23 65.71 2,191,574
12/01/2014 66.11 66.96 66.06 66.48 130,476
11/28/2014 66.5 67.47 66.27 66.28 84,411
11/26/2014 65.82 66.67 65.82 66.55 80,817
11/25/2014 65.95 66.15 65.74 65.79 126,656
11/24/2014 65.69 65.9258 65.52 65.69 93,532
11/21/2014 65.88 65.98 65.23 65.42 106,970
11/20/2014 65.29 65.61 64.7001 65.6 100,232
11/19/2014 66.3 66.3 65.2 65.24 95,208
11/18/2014 66.51 66.86 66.21 66.24 97,960
11/17/2014 65.63 66.45 65.48 66.23 110,034
11/14/2014 66.17 66.31 65.39 65.63 87,143
11/13/2014 65.87 66.775 65.87 66.25 115,934
11/12/2014 66.55 66.625 65.8601 66 120,586
11/11/2014 66.82 66.892 66.225 66.6 85,636
11/10/2014 66.2 66.94 66.17 66.77 127,609
11/07/2014 66.76 66.97 66.08 66.21 124,705
11/06/2014 67.31 67.75 66.54 66.61 197,937
11/05/2014 67.57 67.95 67.01 67.46 129,363
11/04/2014 66.46 67.55 66.14 67.1 150,713
11/03/2014 65.9 66.95 65.5901 66.9 204,760
10/31/2014 65.92 66.14 65.14 65.91 234,916
10/30/2014 64.76 65.29 64.56 65.13 141,652
10/29/2014 64.71 64.93 64.16 64.78 160,600
10/28/2014 64.03 64.83 63.89 64.8 155,316
10/27/2014 63.19 64.37 63.11 64.1 198,291
10/24/2014 63.37 63.49 62.6601 63.22 194,802
10/23/2014 62.77 63.24 62.36 63.22 123,351
10/22/2014 62.5 62.96 62.26 62.35 77,774
10/21/2014 62.28 62.46 61.7295 62.45 108,550
10/20/2014 60.91 62.23 60.91 62.23 129,695
10/17/2014 61.6 61.6 60.35 60.91 150,122
10/16/2014 60.22 61.37 60.21 61.21 133,153
10/15/2014 60.44 61.5 60.17 61.07 169,532
10/14/2014 59.92 61.25 59.86 60.63 217,163
10/13/2014 59.14 60.16 58.6 59.86 186,111
10/10/2014 58.51 59.87 58.51 59.15 89,829
10/09/2014 59.25 60.08 58.75 58.77 189,103
10/08/2014 57.32 59.39 57.32 59.19 232,058
10/07/2014 57.79 58.05 57.46 57.48 217,678
10/06/2014 57.72 58.27 57.61 57.97 95,744
10/03/2014 57.91 58.155 57.26 57.76 122,177
10/02/2014 57.11 57.54 56.53 57.47 183,259
10/01/2014 57.25 57.37 56.88 57.04 173,330
09/30/2014 57.85 57.85 57 57.14 163,188
09/29/2014 57.72 57.905 57.45 57.71 137,816
09/26/2014 57.96 58.3067 57.45 58.15 132,834
09/25/2014 59.09 59.22 58.4 58.62 113,323
09/24/2014 58.98 59.595 58.81 59.01 107,042
09/23/2014 59.51 59.65 58.61 58.67 116,923
09/22/2014 59.5 59.87 59.4 59.6 96,179
09/19/2014 59.91 60.26 59.51 59.77 173,298
09/18/2014 60.78 60.78 60 60 85,761
09/17/2014 60.79 61.1 60.47 60.64 108,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?