Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.49 12.20 11.39 11.94 309,950 +0.55(+4.84%)
Mar 30, 2009 10.93 11.47 10.93 11.39 310,078 -0.79(-6.49%)
Mar 26, 2009 12.01 12.18 11.58 12.18 329,733 +0.23(+1.93%)
Mar 25, 2009 11.65 12.16 11.18 11.95 324,724 +0.43(+3.74%)
Mar 24, 2009 12.11 12.22 11.47 11.51 345,572 -0.75(-6.09%)
Mar 23, 2009 11.42 12.29 11.42 12.26 376,239 +1.09(+9.78%)
Mar 20, 2009 11.45 11.60 11.16 11.17 515,126 -0.16(-1.37%)
Mar 19, 2009 11.91 11.95 11.26 11.32 377,731 -0.39(-3.34%)
Mar 18, 2009 11.11 11.83 10.91 11.71 516,463 +0.50(+4.44%)
Mar 17, 2009 10.39 11.22 10.26 11.22 631,662 +0.79(+7.58%)
Mar 16, 2009 11.27 11.27 10.42 10.43 596,835 -0.71(-6.34%)
Mar 13, 2009 11.13 11.29 10.73 11.13 0 +0.10(+0.89%)
Mar 12, 2009 10.13 11.10 9.893 11.03 317,327 +0.82(+8.00%)
Mar 11, 2009 10.84 10.84 10.07 10.22 367,612 -0.39(-3.68%)
Mar 10, 2009 9.942 10.63 9.866 10.61 420,401 +0.91(+9.39%)
Mar 09, 2009 9.720 9.764 9.418 9.697 257,296 -0.00(-0.05%)
Mar 06, 2009 9.688 9.768 9.329 9.702 0 -0.10(-1.00%)
Mar 05, 2009 9.973 10.14 9.777 9.800 138,806 -0.30(-2.95%)
Mar 04, 2009 10.04 10.31 9.813 10.10 235,913 -0.24(-2.36%)
Mar 02, 2009 10.47 10.57 10.22 10.34 246,164 -0.25(-2.39%)
Feb 27, 2009 10.71 10.94 10.49 10.59 0 -0.18(-1.65%)
Feb 26, 2009 11.32 11.51 10.66 10.77 176,481 -0.46(-4.11%)
Feb 25, 2009 11.46 11.60 10.91 11.23 214,088 -0.41(-3.55%)
Feb 24, 2009 11.06 11.71 10.79 11.65 238,994 +0.78(+7.15%)
Feb 23, 2009 11.48 11.55 10.84 10.87 169,027 -0.54(-4.71%)
Feb 20, 2009 10.88 11.46 10.70 11.41 0 +0.34(+3.05%)
Feb 19, 2009 11.55 11.62 11.05 11.07 251,869 -0.31(-2.69%)
Feb 18, 2009 11.33 11.41 11.11 11.38 253,841 +0.25(+2.23%)
Feb 17, 2009 11.32 11.42 11.12 11.13 192,626 -0.42(-3.65%)
Feb 13, 2009 11.97 12.11 11.55 11.55 178,115 -0.45(-3.77%)
Feb 12, 2009 11.72 12.01 11.24 12.00 347,983 +0.03(+0.26%)
Feb 11, 2009 11.74 11.98 11.55 11.97 282,067 +0.34(+2.90%)
Feb 10, 2009 12.54 12.57 11.60 11.63 368,045 -0.97(-7.68%)
Feb 09, 2009 12.79 12.84 12.32 12.60 156,331 -0.20(-1.60%)
Feb 06, 2009 12.14 12.86 12.11 12.81 213,503 +0.70(+5.76%)
Feb 05, 2009 12.23 12.56 11.96 12.11 175,974 -0.18(-1.48%)
Feb 04, 2009 12.46 12.78 12.22 12.29 234,195 -0.19(-1.53%)
Feb 03, 2009 12.43 12.64 12.12 12.48 220,148 +0.13(+1.08%)
Feb 02, 2009 11.56 12.39 11.50 12.35 267,343 +0.78(+6.72%)
Jan 30, 2009 11.99 12.19 11.47 11.57 0 -0.32(-2.65%)
Jan 29, 2009 12.53 12.62 11.87 11.89 159,334 -0.77(-6.07%)
Jan 28, 2009 12.30 12.66 12.16 12.66 287,871 +0.55(+4.51%)
Jan 27, 2009 12.07 12.37 11.83 12.11 170,290 +0.12(+1.04%)
Jan 26, 2009 11.91 12.30 11.81 11.99 152,729 +0.15(+1.28%)
Jan 23, 2009 11.23 12.07 11.19 11.83 186,395 +0.08(+0.64%)
Jan 22, 2009 11.91 12.34 11.59 11.76 181,699 -0.53(-4.30%)
Jan 21, 2009 11.55 12.31 11.27 12.29 370,744 +1.04(+9.20%)
Jan 20, 2009 11.87 12.00 11.25 11.25 322,277 -0.76(-6.36%)
Jan 16, 2009 11.75 12.05 11.47 12.02 0 +0.27(+2.31%)
Jan 15, 2009 11.26 11.90 10.90 11.75 304,466 +0.51(+4.55%)
Jan 14, 2009 11.11 11.40 11.08 11.23 291,320 -0.14(-1.25%)
Jan 13, 2009 10.66 11.40 10.66 11.38 480,540 -0.05(-0.43%)
Jan 12, 2009 11.42 11.59 11.31 11.43 394,741 -0.02(-0.16%)
Jan 09, 2009 11.92 11.99 11.38 11.44 329,740 -0.44(-3.74%)
Jan 08, 2009 11.79 12.00 11.65 11.89 290,399 +0.11(+0.94%)
Jan 07, 2009 11.56 11.85 11.44 11.78 283,240 -0.07(-0.56%)
Jan 06, 2009 11.70 12.15 11.57 11.84 360,620 +0.05(+0.45%)
Jan 05, 2009 11.73 12.06 11.49 11.79 374,737 -0.05(-0.41%)
Jan 02, 2009 12.23 12.23 11.77 11.84 0 -0.35(-2.84%)
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.