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 (%)
Apr 30, 2009 11.79 11.81 11.12 11.12 246,105 -0.61(-5.16%)
Apr 29, 2009 11.45 11.85 11.35 11.73 189,583 +0.38(+3.32%)
Apr 28, 2009 11.16 11.64 11.16 11.35 188,917 +0.12(+1.07%)
Apr 27, 2009 11.33 11.58 11.03 11.23 242,075 -0.39(-3.39%)
Apr 24, 2009 11.61 11.95 11.40 11.62 341,445 +0.03(+0.29%)
Apr 23, 2009 11.37 11.60 11.14 11.59 211,159 +0.26(+2.31%)
Apr 22, 2009 11.50 11.84 11.30 11.33 209,659 -0.44(-3.74%)
Apr 21, 2009 11.22 11.89 11.20 11.77 327,702 +0.53(+4.76%)
Apr 20, 2009 11.42 11.73 11.20 11.23 451,264 -0.48(-4.11%)
Apr 17, 2009 11.92 11.92 11.61 11.71 253,293 -0.23(-1.94%)
Apr 16, 2009 11.98 12.18 11.37 11.95 241,655 +0.05(+0.42%)
Apr 15, 2009 11.09 11.95 11.03 11.90 162,060 +0.73(+6.54%)
Apr 14, 2009 11.76 11.76 11.04 11.17 266,046 -0.85(-7.04%)
Apr 13, 2009 11.96 12.17 11.61 12.01 273,155 -0.15(-1.26%)
Apr 09, 2009 11.62 12.22 11.51 12.17 270,374 +0.61(+5.31%)
Apr 08, 2009 11.35 11.56 11.20 11.55 216,800 +0.35(+3.15%)
Apr 07, 2009 11.82 11.86 11.13 11.20 253,474 -0.79(-6.57%)
Apr 06, 2009 11.70 12.07 11.54 11.99 512,199 +0.17(+1.47%)
Apr 03, 2009 11.45 11.81 11.15 11.81 381,501 +0.36(+3.19%)
Apr 02, 2009 11.42 11.54 11.27 11.45 439,149 +0.22(+1.92%)
Apr 01, 2009 10.88 11.34 10.85 11.23 314,310 +0.09(+0.82%)
Mar 31, 2009 10.73 11.39 10.63 11.14 332,038 +0.51(+4.84%)
Mar 30, 2009 10.21 10.71 10.21 10.63 332,175 -0.51(-4.58%)
Mar 26, 2009 10.99 11.14 10.59 11.14 360,463 +0.21(+1.93%)
Mar 25, 2009 10.66 11.12 10.23 10.93 354,988 +0.39(+3.74%)
Mar 24, 2009 11.07 11.17 10.49 10.53 377,778 -0.68(-6.09%)
Mar 23, 2009 10.45 11.24 10.45 11.22 411,303 +1.00(+9.78%)
Mar 20, 2009 10.48 10.61 10.21 10.22 563,135 -0.14(-1.37%)
Mar 19, 2009 10.90 10.93 10.30 10.36 412,935 -0.36(-3.34%)
Mar 18, 2009 10.16 10.82 9.980 10.72 564,597 +0.46(+4.44%)
Mar 17, 2009 9.501 10.26 9.387 10.26 690,532 +0.72(+7.58%)
Mar 16, 2009 10.31 10.31 9.533 9.537 652,459 -0.65(-6.34%)
Mar 13, 2009 10.18 10.33 9.814 10.18 0 +0.09(+0.89%)
Mar 12, 2009 9.269 10.15 9.049 10.09 346,901 +0.75(+8.00%)
Mar 11, 2009 9.919 9.919 9.216 9.346 401,873 -0.36(-3.69%)
Mar 10, 2009 9.094 9.728 9.025 9.704 459,582 +0.83(+9.39%)
Mar 09, 2009 8.891 8.932 8.615 8.871 281,276 -0.00(-0.05%)
Mar 06, 2009 8.863 8.936 8.533 8.875 0 -0.09(-1.00%)
Mar 05, 2009 9.123 9.273 8.944 8.964 151,742 -0.27(-2.95%)
Mar 04, 2009 9.188 9.435 8.976 9.236 257,899 -0.22(-2.36%)
Mar 02, 2009 9.582 9.667 9.346 9.460 269,106 -0.23(-2.39%)
Feb 27, 2009 9.801 10.00 9.598 9.691 0 -0.16(-1.65%)
Feb 26, 2009 10.36 10.53 9.748 9.854 192,928 -0.42(-4.11%)
Feb 25, 2009 10.48 10.61 9.984 10.28 234,041 -0.38(-3.55%)
Feb 24, 2009 10.12 10.71 9.874 10.65 261,268 +0.71(+7.15%)
Feb 23, 2009 10.50 10.57 9.915 9.943 184,780 -0.49(-4.71%)
Feb 20, 2009 9.956 10.48 9.785 10.44 0 +0.31(+3.05%)
Feb 19, 2009 10.57 10.63 10.11 10.13 275,342 -0.28(-2.69%)
Feb 18, 2009 10.36 10.44 10.16 10.41 277,498 +0.23(+2.24%)
Feb 17, 2009 10.35 10.44 10.17 10.18 210,578 -0.39(-3.65%)
Feb 13, 2009 10.95 11.08 10.56 10.57 194,715 -0.41(-3.78%)
Feb 12, 2009 10.72 10.98 10.28 10.98 380,414 +0.03(+0.26%)
Feb 11, 2009 10.74 10.96 10.57 10.95 308,356 +0.31(+2.90%)
Feb 10, 2009 11.48 11.50 10.61 10.64 402,346 -0.89(-7.68%)
Feb 09, 2009 11.70 11.75 11.27 11.53 170,901 -0.19(-1.60%)
Feb 06, 2009 11.10 11.76 11.07 11.72 233,401 +0.64(+5.76%)
Feb 05, 2009 11.19 11.49 10.94 11.08 192,375 -0.17(-1.48%)
Feb 04, 2009 11.39 11.69 11.18 11.24 256,022 -0.17(-1.53%)
Feb 03, 2009 11.37 11.56 11.09 11.42 240,665 +0.12(+1.08%)
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.