National Health Investors, Inc. Historical Stock Prices

NHI 
$65.89
*  
0.88
1.32%
Get NHI Alerts
*Delayed - data as of May 26, 2015 12:59 ET  -  Find a broker to begin trading NHI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NHI Real Time
 
 
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 25-FEB-2015 TO 25-MAY-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.
12:59  66.31  66.71  65.72  65.89 89,329
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
05/01/2015 66.62 67.72 66.62 67.17 188,020
04/30/2015 67.66 68 66.42 66.72 223,766
04/29/2015 69.12 69.39 68 68.01 104,150
04/28/2015 69.45 69.89 69.04 69.57 107,268
04/27/2015 69.8 70.55 69.16 69.43 177,525
04/24/2015 68.99 69.51 68.376 69.49 121,492
04/23/2015 69 69.42 68.55 68.99 136,585
04/22/2015 68.75 69.19 68.43 68.86 169,077
04/21/2015 68.81 69.35 68.35 68.53 391,825
04/20/2015 68.15 68.93 67.97 68.58 149,311
04/17/2015 68.59 69.12 67.91 67.93 191,447
04/16/2015 68.81 69.34 68.29 68.98 124,157
04/15/2015 69.71 69.76 69.03 69.11 98,208
04/14/2015 69.48 70.02 69.25 69.66 107,895
04/13/2015 69.82 70.01 69.42 69.48 104,958
04/10/2015 70.05 70.41 69.49 69.8 91,642
04/09/2015 71.05 71.33 69 69.62 166,090
04/08/2015 71.08 71.48 70.55 70.96 164,761
04/07/2015 72.08 72.51 70.65 70.66 129,955
04/06/2015 71.79 72.77 71.79 72.36 120,658
04/02/2015 71.35 71.91 71.32 71.57 166,950
04/01/2015 71.06 71.696 70.29 71.37 163,948
03/31/2015 70.88 71.34 70.09 71.01 204,680
03/30/2015 70.89 71.78 70.75 70.9 248,459
03/27/2015 70.85 71.32 70.455 70.5 172,126
03/26/2015 71.06 71.95 70.74 71.44 179,753
03/25/2015 72.32 72.8 71.1 71.33 130,377
03/24/2015 72.63 73 72.05 72.25 157,432
03/23/2015 72.69 73.32 72.27 72.8 114,280
03/20/2015 71.09 72.69 71.09 72.61 292,995
03/19/2015 70.8 71.63 70.21 70.87 110,064
03/18/2015 69.81 71.64 69.52 70.99 220,595
03/17/2015 69.73 70.06 69.17 70.02 138,594
03/16/2015 69.14 70.35 69.14 69.73 204,190
03/13/2015 68.67 69.09 68.1601 68.96 212,828
03/12/2015 67.83 69.13 67.645 68.52 274,606
03/11/2015 67.99 68.59 67.3801 67.7 162,013
03/10/2015 67.75 68.515 67.373 67.95 252,145
03/09/2015 67.63 68.21 67.3 67.94 224,726
03/06/2015 69.99 70.04 66.9 67.2 199,034
03/05/2015 70.51 71.43 70.31 70.46 103,837
03/04/2015 71.36 71.75 70.27 70.42 87,124
03/03/2015 71.79 71.85 70.76 71.35 127,128
03/02/2015 71.45 73.27 71.36 71.84 177,971
02/27/2015 71.08 71.94 70.72 71.18 174,066
02/26/2015 71.84 71.84 71.12 71.18 88,572
02/25/2015 71.68 72.86 71.68 72.06 186,725
*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?