Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.27 10.27 10.10 10.12 129,360 -0.15(-1.44%)
Feb 25, 2005 10.03 10.27 10.03 10.27 87,010 +0.22(+2.17%)
Feb 24, 2005 10.01 10.09 9.993 10.05 180,180 +0.04(+0.39%)
Feb 23, 2005 10.15 10.23 10.01 10.01 245,374 -0.04(-0.39%)
Feb 22, 2005 10.37 10.44 10.05 10.05 374,477 -0.32(-3.04%)
Feb 18, 2005 10.48 10.50 10.37 10.37 169,400 -0.02(-0.15%)
Feb 17, 2005 10.48 10.48 10.32 10.38 131,157 -0.06(-0.56%)
Feb 16, 2005 10.38 10.49 10.28 10.44 98,046 +0.10(+0.94%)
Feb 15, 2005 10.38 10.66 10.27 10.34 196,607 +0.03(+0.30%)
Feb 14, 2005 10.26 10.34 10.21 10.31 117,297 +0.05(+0.49%)
Feb 11, 2005 10.21 10.29 10.04 10.26 162,983 +0.09(+0.88%)
Feb 10, 2005 10.11 10.22 10.01 10.17 150,407 +0.04(+0.38%)
Feb 09, 2005 10.14 10.19 10.08 10.13 137,060 -0.01(-0.08%)
Feb 08, 2005 10.17 10.17 9.990 10.14 215,600 +0.00(+0.04%)
Feb 07, 2005 10.21 10.23 10.09 10.14 119,607 -0.11(-1.10%)
Feb 04, 2005 10.15 10.25 10.11 10.25 139,627 +0.12(+1.19%)
Feb 03, 2005 10.13 10.16 10.06 10.13 143,220 +0.00(+0.00%)
Feb 02, 2005 10.01 10.16 9.974 10.13 83,930 +0.12(+1.25%)
Feb 01, 2005 9.935 10.05 9.896 10.01 130,643 +0.04(+0.39%)
Jan 31, 2005 9.974 10.06 9.818 9.966 158,877 +0.03(+0.31%)
Jan 28, 2005 9.877 9.958 9.834 9.935 104,207 +0.08(+0.79%)
Jan 27, 2005 9.974 10.09 9.830 9.857 132,440 -0.14(-1.36%)
Jan 26, 2005 9.935 10.01 9.842 9.993 141,167 +0.10(+0.98%)
Jan 25, 2005 10.13 10.24 9.857 9.896 167,860 -0.24(-2.34%)
Jan 24, 2005 10.24 10.28 10.13 10.13 118,580 -0.07(-0.69%)
Jan 21, 2005 10.22 10.40 10.09 10.20 130,643 +0.07(+0.65%)
Jan 20, 2005 10.38 10.43 10.13 10.14 229,974 -0.32(-3.09%)
Jan 19, 2005 10.46 10.63 10.36 10.46 184,287 +0.02(+0.22%)
Jan 18, 2005 10.19 10.46 10.13 10.44 137,830 +0.23(+2.21%)
Jan 14, 2005 10.19 10.22 10.13 10.21 82,646 +0.06(+0.61%)
Jan 13, 2005 10.13 10.22 10.07 10.15 225,610 +0.02(+0.19%)
Jan 12, 2005 10.12 10.15 9.900 10.13 264,880 +0.02(+0.15%)
Jan 11, 2005 10.31 10.31 9.978 10.11 295,424 -0.23(-2.26%)
Jan 10, 2005 10.38 10.54 10.32 10.35 170,940 +0.02(+0.23%)
Jan 07, 2005 10.49 10.66 10.32 10.32 232,540 -0.12(-1.19%)
Jan 06, 2005 10.46 10.56 10.40 10.45 194,040 -0.02(-0.19%)
Jan 05, 2005 10.84 10.91 10.34 10.47 307,487 -0.35(-3.24%)
Jan 04, 2005 11.08 11.20 10.82 10.82 208,157 -0.25(-2.22%)
Jan 03, 2005 11.29 11.32 11.03 11.06 254,357 -0.30(-2.67%)
Dec 31, 2004 11.47 11.55 11.36 11.37 208,670 -0.11(-0.98%)
Dec 30, 2004 11.52 11.55 11.44 11.48 188,137 -0.04(-0.30%)
Dec 29, 2004 11.47 11.60 11.42 11.52 108,057 -0.23(-1.99%)
Dec 28, 2004 11.69 11.82 11.66 11.75 151,433 +0.11(+0.97%)
Dec 27, 2004 11.73 11.79 11.61 11.64 108,827 -0.07(-0.63%)
Dec 23, 2004 11.82 11.83 11.67 11.71 53,900 -0.10(-0.86%)
Dec 22, 2004 11.76 11.87 11.72 11.81 178,383 +0.05(+0.46%)
Dec 21, 2004 11.61 11.76 11.58 11.76 151,947 +0.17(+1.45%)
Dec 20, 2004 11.68 11.69 11.58 11.59 98,560 -0.09(-0.80%)
Dec 17, 2004 11.57 11.69 11.47 11.68 111,650 +0.11(+0.98%)
Dec 16, 2004 11.65 11.69 11.57 11.57 90,603 -0.11(-0.93%)
Dec 15, 2004 11.65 11.68 11.55 11.68 183,517 +0.00(+0.00%)
Dec 14, 2004 11.63 11.68 11.54 11.68 137,317 +0.05(+0.40%)
Dec 13, 2004 11.67 11.68 11.59 11.63 103,950 -0.04(-0.30%)
Dec 10, 2004 11.53 11.67 11.48 11.67 108,827 +0.09(+0.74%)
Dec 09, 2004 11.45 11.60 11.23 11.58 147,327 +0.11(+0.92%)
Dec 08, 2004 11.30 11.48 11.25 11.48 188,393 +0.17(+1.48%)
Dec 07, 2004 11.57 11.57 11.25 11.31 186,083 -0.22(-1.93%)
Dec 06, 2004 11.61 11.68 11.51 11.53 134,750 -0.07(-0.64%)
Dec 03, 2004 11.53 11.65 11.50 11.61 106,003 +0.05(+0.44%)
Dec 02, 2004 11.63 11.68 11.47 11.56 121,917 -0.11(-0.97%)
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.