Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.10 22.38 21.92 21.96 140,326 -0.18(-0.83%)
Dec 29, 2011 22.15 22.29 22.11 22.14 132,847 +0.12(+0.54%)
Dec 28, 2011 22.39 22.39 21.98 22.02 101,337 -0.33(-1.47%)
Dec 27, 2011 22.23 22.54 22.05 22.35 184,462 +0.15(+0.66%)
Dec 23, 2011 22.16 22.27 22.07 22.21 127,521 +0.21(+0.93%)
Dec 21, 2011 21.92 22.10 21.75 22.00 110,704 +0.07(+0.33%)
Dec 20, 2011 21.65 21.93 21.65 21.93 248,132 +0.59(+2.75%)
Dec 19, 2011 21.78 21.87 21.30 21.34 221,182 -0.31(-1.45%)
Dec 16, 2011 21.57 21.91 21.53 21.65 385,931 +0.14(+0.64%)
Dec 15, 2011 21.37 21.65 21.20 21.52 256,757 +0.35(+1.64%)
Dec 14, 2011 20.81 21.42 20.81 21.17 281,840 +0.23(+1.10%)
Dec 13, 2011 21.32 21.66 20.86 20.94 239,518 -0.22(-1.02%)
Dec 12, 2011 21.20 21.39 21.02 21.15 324,406 -0.25(-1.19%)
Dec 09, 2011 21.02 21.56 20.82 21.41 305,827 +0.49(+2.37%)
Dec 08, 2011 21.15 21.15 20.81 20.91 377,975 -0.39(-1.84%)
Dec 07, 2011 20.94 21.32 20.72 21.30 181,784 +0.28(+1.33%)
Dec 06, 2011 20.75 21.14 20.65 21.03 225,901 +0.22(+1.06%)
Dec 05, 2011 20.78 20.88 20.56 20.81 232,279 +0.25(+1.24%)
Dec 02, 2011 20.47 20.81 20.47 20.55 215,859 +0.28(+1.40%)
Dec 01, 2011 20.61 20.62 20.21 20.27 299,324 -0.46(-2.20%)
Nov 30, 2011 20.72 20.89 20.58 20.72 593,747 +0.45(+2.20%)
Nov 29, 2011 20.36 20.44 20.13 20.28 108,393 -0.08(-0.41%)
Nov 28, 2011 20.62 20.64 20.25 20.36 241,329 +0.29(+1.44%)
Nov 25, 2011 20.07 20.45 20.04 20.07 72,935 -0.02(-0.10%)
Nov 23, 2011 20.43 20.49 20.08 20.09 173,018 -0.48(-2.33%)
Nov 22, 2011 20.65 20.84 20.41 20.57 167,885 -0.05(-0.26%)
Nov 21, 2011 20.73 20.81 20.50 20.62 269,250 -0.46(-2.18%)
Nov 18, 2011 20.80 21.12 20.79 21.08 197,532 +0.30(+1.46%)
Nov 17, 2011 21.00 21.00 20.64 20.78 294,599 -0.17(-0.79%)
Nov 16, 2011 20.98 21.22 20.84 20.95 175,909 -0.20(-0.93%)
Nov 15, 2011 20.67 21.26 20.62 21.14 212,315 +0.30(+1.46%)
Nov 14, 2011 21.17 21.17 20.63 20.84 218,891 -0.42(-1.96%)
Nov 11, 2011 21.05 21.31 20.81 21.26 499,090 +0.48(+2.29%)
Nov 10, 2011 21.13 21.19 20.56 20.78 196,495 +0.06(+0.31%)
Nov 09, 2011 20.86 21.53 20.66 20.72 245,247 -0.76(-3.53%)
Nov 08, 2011 21.56 21.59 20.83 21.48 142,577 +0.16(+0.74%)
Nov 07, 2011 21.37 21.44 20.93 21.32 89,294 +0.01(+0.07%)
Nov 04, 2011 21.29 21.40 21.05 21.30 143,792 -0.24(-1.14%)
Nov 03, 2011 21.56 21.77 21.05 21.55 227,048 +0.14(+0.64%)
Nov 02, 2011 21.42 21.53 21.02 21.41 150,487 +0.41(+1.94%)
Nov 01, 2011 20.72 21.68 20.72 21.01 284,803 -0.88(-4.03%)
Oct 31, 2011 21.83 22.12 21.69 21.89 132,272 -0.19(-0.87%)
Oct 28, 2011 22.23 22.45 21.98 22.08 228,790 -0.24(-1.10%)
Oct 27, 2011 21.80 22.61 21.72 22.32 471,728 +1.02(+4.81%)
Oct 26, 2011 21.31 21.40 20.91 21.30 207,161 +0.24(+1.12%)
Oct 25, 2011 21.41 21.41 21.02 21.06 140,733 -0.49(-2.29%)
Oct 24, 2011 21.13 21.66 21.03 21.56 209,013 +0.47(+2.23%)
Oct 21, 2011 21.13 21.13 20.82 21.09 263,597 +0.42(+2.01%)
Oct 20, 2011 20.59 20.70 20.15 20.67 165,098 +0.11(+0.55%)
Oct 19, 2011 20.70 20.80 20.45 20.56 175,207 -0.14(-0.69%)
Oct 18, 2011 20.32 20.81 20.18 20.70 401,278 +0.48(+2.40%)
Oct 17, 2011 20.47 20.56 20.14 20.22 258,707 -0.45(-2.16%)
Oct 14, 2011 20.69 20.85 20.47 20.66 344,391 +0.18(+0.88%)
Oct 13, 2011 20.69 20.79 20.29 20.48 364,666 -0.39(-1.88%)
Oct 12, 2011 20.77 21.05 20.57 20.87 279,445 +0.31(+1.50%)
Oct 11, 2011 20.89 20.89 20.37 20.57 275,613 -0.42(-2.01%)
Oct 10, 2011 20.33 21.00 20.33 20.99 256,869 +0.95(+4.74%)
Oct 07, 2011 21.12 21.12 20.03 20.04 498,811 -1.04(-4.95%)
Oct 06, 2011 20.80 21.11 20.60 21.08 294,369 +0.20(+0.94%)
Oct 05, 2011 21.15 21.15 20.02 20.88 271,076 -0.28(-1.34%)
Oct 04, 2011 19.52 21.25 19.50 21.17 496,514 +1.30(+6.56%)
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.