National Health Investors (NHI)

47.85 -0.98  -2.01%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

National Health Investors Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 48.48 48.72 47.76 47.85 83954
May 29, 2012 48.82 48.98 48.20 48.83 62821
May 25, 2012 48.70 48.86 48.26 48.49 46982
May 24, 2012 48.67 48.69 47.82 48.61 57161
May 23, 2012 47.78 48.54 47.57 48.52 82825
May 22, 2012 47.78 48.29 47.78 48.06 74257
May 21, 2012 47.56 47.99 47.20 47.91 100360
May 18, 2012 48.14 48.45 47.20 47.36 104757
May 17, 2012 49.26 49.36 48.15 48.19 89348
May 16, 2012 49.99 49.99 49.12 49.21 91448
May 15, 2012 48.87 49.83 48.81 49.79 159985
May 14, 2012 48.68 49.32 48.68 48.92 67303
May 11, 2012 49.48 49.91 48.57 49.06 72330
May 10, 2012 49.74 49.89 49.00 49.49 89133
May 9, 2012 49.09 49.66 49.00 49.22 100534
May 8, 2012 48.93 49.56 48.91 49.46 89066
May 7, 2012 48.50 49.30 48.43 49.13 65996
May 4, 2012 48.77 49.06 48.38 48.57 80107
May 3, 2012 49.14 49.24 48.65 48.82 86225
May 2, 2012 49.04 49.09 48.67 49.06 75868
May 1, 2012 49.51 50.04 49.21 49.21 90924
April 30, 2012 49.50 49.67 49.33 49.47 94108
April 27, 2012 49.38 49.85 48.91 49.66 108048
April 26, 2012 48.98 49.48 48.83 49.33 149560
April 25, 2012 48.54 49.18 48.53 49.02 183119
April 24, 2012 47.39 48.26 47.39 48.14 89616
April 23, 2012 47.77 47.80 47.16 47.58 73843
April 20, 2012 48.07 48.61 47.85 48.23 120803
April 19, 2012 47.91 48.04 47.20 47.58 82860
April 18, 2012 48.32 48.36 47.68 47.77 119624
April 17, 2012 48.67 48.74 48.23 48.43 101702
April 16, 2012 48.30 48.58 48.08 48.25 112681
April 13, 2012 47.90 48.19 47.70 47.95 88258
April 12, 2012 47.77 48.26 47.77 48.11 97811
April 11, 2012 47.82 47.82 47.28 47.64 95914
April 10, 2012 48.21 48.34 47.18 47.29 148377
April 9, 2012 47.86 48.26 47.69 48.20 110830
April 5, 2012 48.60 48.89 48.30 48.42 48261
April 4, 2012 48.71 48.80 48.25 48.65 80125
April 3, 2012 49.33 49.55 48.87 49.07 75988
April 2, 2012 48.78 49.37 48.66 49.35 147286
March 30, 2012 48.52 48.90 48.33 48.78 198299
March 29, 2012 48.24 48.56 48.01 48.26 130271
March 28, 2012 49.02 49.02 48.31 48.57 127273
March 27, 2012 49.56 49.65 49.38 49.38 126248
March 26, 2012 49.40 49.78 49.36 49.52 102145
March 23, 2012 48.75 49.24 48.57 49.02 79301
March 22, 2012 49.13 49.41 48.53 48.84 80546
March 21, 2012 49.63 49.80 49.33 49.33 57501
March 20, 2012 48.99 49.59 48.93 49.46 81581
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NHI News

Listen to $NHI Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3moG
about 20 days ago by earningscast
NHI Reports First Quarter Normalized FFO
May 10, 4:05PM Business Wire
NHI Ex-Dividend Reminder
Mar 26, 10:05AM
$NHI forms bullish "Rounded Bottom" chart pattern. http://stks.co/2pp3
about 78 days ago by RecogniaEvents
$NHI Announces Lease Extension and $8M Construction Commitment to Affiliate of Community Health Systems For Kentucky Hospital
about 87 days ago by Benzinga
RT @billgunderson Huge breakout in a very good dividend payer $NHI http://stks.co/2CAd #stocks #investing
about 120 days ago by rheetta
Huge breakout in a very good dividend payer $NHI http://stks.co/2C9y
about 120 days ago by billgunderson
bill gunderson's daily stock market radio show will be live in 15 min. $PFE $NHI $LLY etc. #Howard Lindzon on next week.
about 121 days ago by billgunderson
good dividend stocks very popular today $OHI $NHI $O $AVB etc.
about 169 days ago by billgunderson
National Health Investors pushes yield over 6% with another dividend hike, tacks on special dividend: http://stks.co/1SJh $NHI
about 175 days ago by DynamicDividend
$NHI Special Dividend of $0.22/Share; Increases Normal Dividend by 5.7%
about 175 days ago by Benzinga
NEW POST: "Something is Up with Healthcare REITs {Video}" http://stks.co/Fz4 $CSA $HCA $HCN $HCP $HR $IYR $LTC $MPW $NHI $OHI $SBRA $UHT
about 257 days ago by chessNwine
$HCN $HCP $LTC $VTR $NHI $MPW $OHI $UHT - Healthcare REIT Charts - See a Trend Here? http://stk.ly/eGaYUn
about 460 days ago by OptionsHawk
$NHI seems promising http://acetr8der.blogspot.com/
about 599 days ago by aceTR8DER
$ADAMS W ANDREW selling shares of $NHI. http://tinyurl.com/28f2uhk
about 618 days ago by whalewisdom
$NHI: Hilliard Lyons cuts to Neutral
about 751 days ago by cbayna
Daily DiamondWise Charts: $GMCR, $BHI, $NHI http://bit.ly/cKEqcu
about 771 days ago by jye5
Cautious investors seeking steady dividends should consider: $RTN, $BDX, $BCR, $NHI, $PG, $BAX, $ABT, $ORCL, $CL, $MCD. http://cot.ag/96IeQc
about 833 days ago by topstocksmsn
More all-timers - $MHS, $WPI, $EMS, $NHI, RKT, NPK, $ROST, $TTEK, $SNX, $ IPCR, $JBT, $AGNC
about 1014 days ago by howardlindzon
Good day for the portfolio, lots of green on $NHI recently
about 1051 days ago by AbnormalReturn
http://chart.ly/8skg7f $NHI - Longer-term breakout chart
about 1065 days ago by AbnormalReturn
http://chart.ly/ay9axa $NHI - $NHI finally breaking out of major downtrend, could see this move into the 30s with
about 1065 days ago by AbnormalReturn

Recent Quotes

Symbol Price Chg Chg % Market Cap
NHI 47.85 -0.98 -2.01% 1.329B
NHC 43.20 -0.29 -0.67% 598.75M
NCMI 13.69 -0.26 -1.86% 767.60M
NCL 15.02 -0.03 -0.20%
NCIT 4.36 +0.96 +28.24% 59.17M
NCI 12.07 -0.27 -2.19% 628.00M
NCBC 4.50 -0.40 -8.16% 30.87M
NCB 16.53 +0.09 +0.54%
NCA 10.05 +0.00 +0.00%
NC 105.11 -2.33 -2.17% 881.87M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close