NHI Historical Prices | National Health Investors, Inc. Stock

Dow

0.52% Nasdaq

1.11%

National Health Investors Inc. (NHI)

-NYSE

69.72 May 22, 4:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	72.38	72.99	69.54	69.72	99,600	69.72
May 21, 2013	71.20	72.35	71.20	72.30	60,200	72.30
May 20, 2013	71.27	71.95	70.75	71.18	36,100	71.18
May 17, 2013	71.39	71.64	70.80	71.40	58,900	71.40
May 16, 2013	71.21	71.77	70.87	71.14	71,200	71.14
May 15, 2013	70.33	71.47	69.95	71.41	57,300	71.41
May 14, 2013	70.10	70.84	69.95	70.24	88,000	70.24
May 13, 2013	69.65	70.12	69.50	70.06	56,800	70.06
May 10, 2013	69.14	69.73	69.06	69.52	49,500	69.52
May 9, 2013	70.10	70.26	68.81	69.03	81,400	69.03
May 8, 2013	69.24	70.20	68.95	69.81	83,000	69.81
May 7, 2013	69.00	69.64	68.36	69.31	54,700	69.31
May 6, 2013	68.06	69.47	68.06	68.58	112,500	68.58
May 3, 2013	66.47	67.68	66.22	67.10	135,600	67.10
May 2, 2013	65.33	66.00	65.05	65.78	51,900	65.78
May 1, 2013	66.03	66.28	64.88	64.90	108,200	64.90
Apr 30, 2013	65.82	66.26	65.53	66.24	48,200	66.24
Apr 29, 2013	65.60	65.98	65.27	65.68	47,400	65.68
Apr 26, 2013	65.17	65.54	64.90	65.21	82,800	65.21
Apr 25, 2013	65.87	66.01	65.08	65.14	64,000	65.14
Apr 24, 2013	65.56	65.82	65.34	65.65	29,200	65.65
Apr 23, 2013	65.55	65.70	64.71	65.55	54,300	65.55
Apr 22, 2013	64.97	65.16	64.07	65.10	60,900	65.10
Apr 19, 2013	63.34	64.71	63.24	64.66	46,000	64.66
Apr 18, 2013	63.60	63.62	62.95	63.39	70,900	63.39
Apr 17, 2013	64.31	64.44	62.88	63.38	131,400	63.38
Apr 16, 2013	63.86	64.69	63.15	64.58	99,800	64.58
Apr 15, 2013	65.61	65.69	63.25	63.39	145,000	63.39
Apr 12, 2013	66.47	66.57	65.46	65.71	108,700	65.71
Apr 11, 2013	66.66	66.99	66.05	66.44	99,300	66.44
Apr 10, 2013	65.26	66.65	65.09	66.56	161,000	66.56
Apr 9, 2013	65.97	66.16	65.05	65.11	111,600	65.11
Apr 8, 2013	65.91	66.09	65.58	66.08	78,800	66.08
Apr 5, 2013	64.72	65.82	64.72	65.72	79,900	65.72
Apr 4, 2013	65.30	65.65	65.10	65.54	78,700	65.54
Apr 3, 2013	65.91	65.91	65.01	65.09	74,300	65.09
Apr 2, 2013	66.08	66.08	65.51	65.71	78,900	65.71
Apr 1, 2013	65.45	65.72	64.86	65.71	75,900	65.71
Mar 28, 2013	65.07	65.66	64.84	65.45	82,800	65.45
Mar 27, 2013	64.86	65.09	64.64	64.84	120,800	64.84
Mar 26, 2013	64.99	65.42	64.58	65.30	80,000	65.30
Mar 26, 2013	0.695 Dividend
Mar 25, 2013	65.65	65.97	65.33	65.42	97,000	64.73
Mar 22, 2013	65.92	65.92	65.30	65.41	122,700	64.72
Mar 21, 2013	65.52	66.00	65.52	65.60	104,300	64.90
Mar 20, 2013	65.98	66.00	65.40	65.71	70,100	65.01
Mar 19, 2013	65.67	66.02	65.38	65.65	62,900	64.95
Mar 18, 2013	65.35	65.88	65.35	65.72	45,900	65.02
Mar 15, 2013	65.92	65.92	65.28	65.71	226,400	65.01
Mar 14, 2013	65.95	66.10	65.75	65.80	93,400	65.10
Mar 13, 2013	65.85	66.00	65.58	65.90	59,200	65.20
Mar 12, 2013	65.93	65.98	65.53	65.78	48,700	65.08
Mar 11, 2013	65.97	65.99	65.59	65.95	50,300	65.25
Mar 8, 2013	66.14	66.14	65.35	65.98	80,100	65.28
Mar 7, 2013	66.38	66.63	65.88	65.98	63,100	65.28
Mar 6, 2013	67.18	67.18	66.09	66.40	75,200	65.69
Mar 5, 2013	67.11	67.14	66.42	66.91	168,500	66.20
Mar 4, 2013	65.81	66.68	65.81	66.67	67,600	65.96
Mar 1, 2013	64.37	66.06	64.09	65.84	138,200	65.14
Feb 28, 2013	64.73	65.28	64.73	64.80	196,900	64.11
Feb 27, 2013	65.09	65.29	64.89	64.91	165,200	64.22
Feb 26, 2013	64.50	65.33	64.50	65.24	70,200	64.55
Feb 25, 2013	66.00	66.02	64.46	64.49	111,400	63.80
Feb 22, 2013	66.02	66.18	65.42	65.96	71,400	65.26
Feb 21, 2013	65.45	65.91	65.22	65.64	93,400	64.94
Feb 20, 2013	66.16	66.45	65.23	65.34	144,300	64.65
Feb 19, 2013	65.77	66.54	65.77	66.17	119,300	65.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NHI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

National Health Investors Inc. (NHI)