NHI - National Health Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201869.7770.2669.5169.8069.80262,200
Jan 18, 201871.0071.1069.6869.9469.94258,100
Jan 17, 201870.2171.3070.2171.0471.04258,500
Jan 16, 201869.8571.2869.8570.0670.06284,800
Jan 12, 201871.0671.8969.6469.7469.74302,900
Jan 11, 201871.2971.4670.9471.1171.11307,300
Jan 10, 201872.1172.4771.0171.1571.15348,300
Jan 09, 201873.9574.1772.4072.4372.43294,200
Jan 08, 201873.9674.7373.6174.1674.16145,500
Jan 05, 201874.5774.8073.8974.0274.02180,200
Jan 04, 201875.9776.0774.4774.5374.53203,100
Jan 03, 201875.7976.5375.2675.6475.64215,600
Jan 02, 201875.5576.1674.8975.7875.78202,000
Dec 29, 201775.8276.3375.3175.3875.38192,800
Dec 28, 201775.6176.1275.1675.6575.65235,700
Dec 28, 20170.95 Dividend
Dec 27, 201776.5376.7976.2176.4275.47139,300
Dec 26, 201776.2176.8976.0276.4175.46112,400
Dec 22, 201776.5876.6175.8175.9975.05166,400
Dec 21, 201776.6576.7975.9776.2675.31254,900
Dec 20, 201776.9078.1576.4276.4475.49401,200
Dec 19, 201780.4680.8077.3277.7376.76395,700
Dec 18, 201780.9581.6080.5280.8179.81171,800
Dec 15, 201779.8280.9079.7480.7479.74349,500
Dec 14, 201779.8679.9479.2679.7678.77273,900
Dec 13, 201779.1379.9479.1079.7578.76183,100
Dec 12, 201778.3579.2578.2679.0278.04159,700
Dec 11, 201778.1978.7378.0278.4877.50214,500
Dec 08, 201777.9678.5877.6478.2477.27122,500
Dec 07, 201777.5678.2977.4177.9476.97156,500
Dec 06, 201777.9378.1577.2077.6576.68133,400
Dec 05, 201778.1778.5377.7477.8176.84151,800
Dec 04, 201778.8279.2077.9878.2877.31180,500
Dec 01, 201778.2978.8477.7078.6277.64165,400
Nov 30, 201778.4478.6877.8178.0077.03231,200
Nov 29, 201778.3478.7677.8778.3677.39158,900
Nov 28, 201778.0078.4477.8578.3277.35271,600
Nov 27, 201778.2078.4177.8577.8576.88253,800
Nov 24, 201778.3878.6378.0378.1577.18107,500
Nov 22, 201778.5678.9278.1078.1177.14208,500
Nov 21, 201778.1778.8177.9478.5377.55138,500
Nov 20, 201778.0678.1077.3077.9376.96129,400
Nov 17, 201777.4678.3077.2577.7976.82188,500
Nov 16, 201777.3478.2077.0377.8076.83177,900
Nov 15, 201778.5978.7677.3077.4076.44242,200
Nov 14, 201777.5679.0677.3978.7677.78340,400
Nov 13, 201776.7577.9376.7577.5476.58207,000
Nov 10, 201776.3676.9776.1376.6675.71222,800
Nov 09, 201776.5877.0076.0876.4375.48163,500
Nov 08, 201775.9577.4275.0776.6875.73408,200
Nov 07, 201778.4879.1478.0978.7277.74140,000
Nov 06, 201777.9478.7477.9478.3377.36150,200
Nov 03, 201777.1378.1376.8878.0777.10165,200
Nov 02, 201776.8277.9576.8277.5276.56183,800
Nov 01, 201776.4377.0875.7776.7475.79186,000
Oct 31, 201776.2776.6175.5576.1975.24270,300
Oct 30, 201776.3276.8375.6276.3975.44407,300
Oct 27, 201775.6376.6175.3976.2575.30256,200
Oct 26, 201776.4976.4975.4675.4974.55136,800
Oct 25, 201776.8777.3975.7975.9675.02168,200
Oct 24, 201777.5877.8076.5076.9375.97160,900
Oct 23, 201777.9877.9877.0377.4676.50161,200
Oct 20, 201778.0078.0077.3877.9276.95169,300
Oct 19, 201777.9378.0377.5177.7576.78119,900
Oct 18, 201777.2678.2177.2077.9176.94128,800
Oct 17, 201777.4377.8576.9677.4376.47116,700
Oct 16, 201777.6277.6276.8677.4976.53140,700
Oct 13, 201777.2777.5676.7177.4976.53208,100
Oct 12, 201777.0077.0476.4076.9676.00152,200
Oct 11, 201776.9277.4976.0277.0376.07215,800
Oct 10, 201778.2778.5776.8077.1776.21400,000
Oct 09, 201777.6778.2077.6177.9676.9963,200
Oct 06, 201777.2377.7476.7677.4276.46146,400
Oct 05, 201778.4978.5277.4877.5976.63147,300
Oct 04, 201778.0078.5377.5078.3377.36139,300
Oct 03, 201777.5377.9977.1477.8976.92122,600
Oct 02, 201777.3077.6477.0777.4776.51207,500
Sep 29, 201777.3877.8676.7677.2976.33220,600
Sep 28, 201776.2977.6376.2377.5976.63363,000
Sep 28, 20170.95 Dividend
Sep 27, 201776.7777.2976.3777.2475.34339,800
Sep 26, 201776.8777.3576.3776.9075.01209,900
Sep 25, 201777.0277.4176.6176.9175.02400,000
Sep 22, 201779.3279.5776.8176.8274.93432,800
Sep 21, 201779.5979.9879.0179.0377.09218,000
Sep 20, 201779.5479.8878.9579.5677.60165,900
Sep 19, 201780.2480.2579.2079.5577.59184,600
Sep 18, 201780.0080.1979.5279.9978.02170,600
Sep 15, 201780.0780.1779.2479.9978.02385,700
Sep 14, 201779.5279.9979.0279.8977.93158,300
Sep 13, 201779.8380.0879.4079.7077.74141,600
Sep 12, 201780.4780.6379.4379.7977.83176,500
Sep 11, 201780.7381.1380.4380.6478.66184,500
Sep 08, 201780.4281.1180.1880.5978.61149,200
Sep 07, 201780.2380.9479.9580.4378.45164,000
Sep 06, 201780.6681.2179.9780.1078.13256,400
Sep 05, 201780.7781.0980.3780.5878.60288,100
Sep 01, 201780.3380.9080.0680.5578.57170,600
Aug 31, 201779.6880.8779.6280.1878.21306,800
Aug 30, 201779.5979.9479.2279.6177.65127,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...