Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.37 11.47 11.19 11.36 139,344 +0.04(+0.31%)
Jan 28, 2005 11.26 11.35 11.21 11.33 91,395 +0.09(+0.79%)
Jan 27, 2005 11.37 11.50 11.21 11.24 116,157 -0.16(-1.36%)
Jan 26, 2005 11.33 11.42 11.22 11.39 123,811 +0.11(+0.98%)
Jan 25, 2005 11.55 11.68 11.24 11.28 147,223 -0.27(-2.34%)
Jan 24, 2005 11.68 11.72 11.55 11.55 104,001 -0.08(-0.69%)
Jan 21, 2005 11.65 11.86 11.51 11.63 114,582 +0.08(+0.65%)
Jan 20, 2005 11.84 11.89 11.55 11.56 201,700 -0.37(-3.09%)
Jan 19, 2005 11.92 12.12 11.82 11.93 161,630 +0.03(+0.22%)
Jan 18, 2005 11.62 11.92 11.55 11.90 120,885 +0.26(+2.21%)
Jan 14, 2005 11.62 11.65 11.55 11.64 72,486 +0.07(+0.61%)
Jan 13, 2005 11.55 11.66 11.48 11.57 197,873 +0.02(+0.19%)
Jan 12, 2005 11.54 11.57 11.29 11.55 232,315 +0.02(+0.15%)
Jan 11, 2005 11.75 11.75 11.38 11.53 259,104 -0.27(-2.26%)
Jan 10, 2005 11.84 12.02 11.77 11.80 149,924 +0.03(+0.23%)
Jan 07, 2005 11.96 12.15 11.77 11.77 203,951 -0.14(-1.19%)
Jan 06, 2005 11.93 12.04 11.86 11.91 170,184 -0.02(-0.19%)
Jan 05, 2005 12.36 12.44 11.79 11.94 269,684 -0.40(-3.24%)
Jan 04, 2005 12.63 12.77 12.34 12.34 182,566 -0.28(-2.22%)
Jan 03, 2005 12.87 12.90 12.58 12.62 223,086 -0.35(-2.67%)
Dec 31, 2004 13.08 13.17 12.95 12.96 183,016 -0.13(-0.98%)
Dec 30, 2004 13.13 13.17 13.04 13.09 165,007 -0.04(-0.30%)
Dec 29, 2004 13.08 13.23 13.02 13.13 94,772 -0.27(-1.99%)
Dec 28, 2004 13.33 13.47 13.30 13.40 132,816 +0.13(+0.97%)
Dec 27, 2004 13.37 13.45 13.23 13.27 95,447 -0.08(-0.63%)
Dec 23, 2004 13.47 13.49 13.30 13.35 47,273 -0.12(-0.86%)
Dec 22, 2004 13.41 13.54 13.36 13.47 156,453 +0.06(+0.46%)
Dec 21, 2004 13.24 13.41 13.20 13.41 133,266 +0.19(+1.45%)
Dec 20, 2004 13.32 13.33 13.20 13.22 86,443 -0.11(-0.80%)
Dec 17, 2004 13.19 13.33 13.08 13.32 97,923 +0.13(+0.98%)
Dec 16, 2004 13.28 13.33 13.19 13.19 79,464 -0.12(-0.93%)
Dec 15, 2004 13.28 13.32 13.17 13.32 160,955 +0.00(+0.00%)
Dec 14, 2004 13.26 13.32 13.16 13.32 120,435 +0.05(+0.40%)
Dec 13, 2004 13.30 13.31 13.22 13.26 91,170 -0.04(-0.30%)
Dec 10, 2004 13.15 13.30 13.09 13.30 95,447 +0.10(+0.74%)
Dec 09, 2004 13.06 13.23 12.80 13.21 129,214 +0.12(+0.92%)
Dec 08, 2004 12.88 13.09 12.82 13.09 165,232 +0.19(+1.48%)
Dec 07, 2004 13.19 13.19 12.82 12.90 163,206 -0.25(-1.93%)
Dec 06, 2004 13.24 13.31 13.13 13.15 118,183 -0.08(-0.64%)
Dec 03, 2004 13.15 13.28 13.11 13.23 92,971 +0.06(+0.44%)
Dec 02, 2004 13.26 13.31 13.08 13.18 106,928 -0.13(-0.97%)
Dec 01, 2004 12.86 13.30 12.86 13.30 420,284 +0.44(+3.45%)
Nov 30, 2004 12.70 12.86 12.59 12.86 125,162 +0.14(+1.08%)
Nov 29, 2004 12.75 12.75 12.46 12.72 205,752 +0.02(+0.14%)
Nov 26, 2004 12.70 12.75 12.56 12.70 26,338 +0.05(+0.39%)
Nov 24, 2004 12.50 12.68 12.47 12.66 77,663 +0.20(+1.60%)
Nov 23, 2004 12.55 12.59 12.35 12.46 208,228 -0.10(-0.78%)
Nov 22, 2004 12.26 12.55 12.26 12.55 104,452 +0.29(+2.39%)
Nov 19, 2004 12.45 12.45 12.22 12.26 99,499 -0.18(-1.46%)
Nov 18, 2004 12.68 12.68 12.38 12.44 120,209 -0.21(-1.68%)
Nov 17, 2004 12.87 13.04 12.58 12.66 101,300 -0.21(-1.66%)
Nov 16, 2004 13.06 13.09 12.86 12.87 72,486 -0.23(-1.73%)
Nov 15, 2004 13.06 13.10 12.95 13.10 81,490 +0.04(+0.27%)
Nov 12, 2004 12.90 13.06 12.80 13.06 59,654 +0.14(+1.10%)
Nov 11, 2004 12.75 12.92 12.62 12.92 149,699 +0.20(+1.61%)
Nov 10, 2004 12.50 12.74 12.43 12.71 145,197 +0.19(+1.49%)
Nov 09, 2004 12.48 12.53 12.39 12.53 47,498 +0.03(+0.21%)
Nov 08, 2004 12.50 12.56 12.41 12.50 84,192 +0.00(+0.00%)
Nov 05, 2004 12.97 13.02 12.43 12.50 137,093 -0.42(-3.23%)
Nov 04, 2004 12.84 12.95 12.72 12.92 104,001 +0.14(+1.11%)
Nov 03, 2004 12.57 12.79 12.55 12.78 114,357 +0.24(+1.91%)
Nov 02, 2004 12.77 12.77 12.52 12.54 111,880 -0.26(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.