Home > Quotes > NHI > Historical Prices

National Health Investors, Inc. Historical Stock Prices

NHI 
$72.3
*  
1.12
  negative  
1.57%
Get NHI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  71.73  72.35  71.20  72.30 60,133
05/20/2013 71.27 71.949 70.75 71.18 36,088
05/17/2013 71.39 71.64 70.8 71.4 59,234
05/16/2013 71.21 71.77 70.87 71.14 71,128
05/15/2013 70.33 71.47 69.95 71.41 57,220
05/14/2013 70.1 70.838 69.95 70.24 87,467
05/13/2013 69.65 70.12 69.5 70.06 56,712
05/10/2013 69.14 69.73 69.06 69.52 49,499
05/09/2013 70.1 70.26 68.8101 69.03 81,392
05/08/2013 69.24 70.2 68.9476 69.81 82,990
05/07/2013 69 69.64 68.36 69.31 54,688
05/06/2013 68.06 69.47 68.06 68.58 112,482
05/03/2013 66.47 67.68 66.22 67.1 135,572
05/02/2013 65.33 66 65.05 65.78 52,116
05/01/2013 66.03 66.28 64.88 64.9 108,202
04/30/2013 65.82 66.26 65.53 66.24 48,196
04/29/2013 65.6 65.98 65.27 65.68 47,341
04/26/2013 65.17 65.54 64.9 65.21 82,724
04/25/2013 65.87 66.01 65.08 65.14 63,964
04/24/2013 65.56 65.82 65.34 65.65 29,123
04/23/2013 65.55 65.7 64.71 65.55 54,396
04/22/2013 64.97 65.16 64.0701 65.1 60,852
04/19/2013 63.34 64.71 63.24 64.66 45,946
04/18/2013 63.6 63.62 62.95 63.39 70,825
04/17/2013 64.31 64.44 62.88 63.38 131,387
04/16/2013 63.86 64.69 63.15 64.58 99,741
04/15/2013 65.61 65.69 63.25 63.39 144,932
04/12/2013 66.47 66.57 65.46 65.71 108,743
04/11/2013 66.66 66.99 66.05 66.44 99,312
04/10/2013 65.26 66.65 65.091 66.56 160,969
04/09/2013 65.97 66.16 65.05 65.11 111,525
04/08/2013 65.91 66.09 65.58 66.08 78,866
04/05/2013 64.72 65.82 64.72 65.72 79,866
04/04/2013 65.3 65.65 65.1 65.54 78,980
04/03/2013 65.91 65.91 65.01 65.09 74,593
04/02/2013 66.08 66.08 65.51 65.71 79,063
04/01/2013 65.45 65.72 64.86 65.71 75,810
03/28/2013 65.07 65.66 64.838 65.45 82,798
03/27/2013 64.86 65.09 64.64 64.84 120,741
03/26/2013 64.99 65.42 64.58 65.3 79,992
03/25/2013 65.65 65.97 65.33 65.42 96,928
03/22/2013 65.92 65.92 65.3 65.41 122,614
03/21/2013 65.52 66 65.52 65.6 104,238
03/20/2013 65.98 66 65.4 65.71 70,097
03/19/2013 65.67 66.02 65.38 65.65 62,745
03/18/2013 65.35 65.88 65.35 65.72 45,832
03/15/2013 65.92 65.92 65.28 65.71 226,598
03/14/2013 65.95 66.1 65.75 65.8 93,397
03/13/2013 65.85 66 65.58 65.9 59,230
03/12/2013 65.93 65.98 65.525 65.78 48,621
03/11/2013 65.97 65.99 65.59 65.95 50,273
03/08/2013 66.14 66.14 65.35 65.98 80,003
03/07/2013 66.38 66.63 65.88 65.98 63,087
03/06/2013 67.18 67.18 66.09 66.4 75,127
03/05/2013 67.11 67.1399 66.42 66.91 168,464
03/04/2013 65.81 66.68 65.81 66.67 67,524
03/01/2013 64.37 66.06 64.09 65.84 138,120
02/28/2013 64.73 65.28 64.73 64.8 197,026
02/27/2013 65.09 65.29 64.89 64.91 165,139
02/26/2013 64.5 65.33 64.5 65.24 70,127
02/25/2013 66 66.024 64.46 64.49 111,475
02/22/2013 66.02 66.18 65.42 65.96 71,377
02/21/2013 65.45 65.91 65.22 65.64 93,319
02/20/2013 66.16 66.45 65.23 65.34 144,204
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.