Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.71 24.79 24.62 24.69 188,524 -0.09(-0.38%)
Apr 27, 2012 24.65 24.88 24.41 24.79 216,450 +0.16(+0.67%)
Apr 26, 2012 24.45 24.70 24.38 24.62 299,611 +0.15(+0.63%)
Apr 25, 2012 24.23 24.55 24.23 24.47 366,839 +0.44(+1.83%)
Apr 24, 2012 23.66 24.09 23.66 24.03 179,526 +0.28(+1.18%)
Apr 23, 2012 23.85 23.86 23.54 23.75 147,928 -0.32(-1.35%)
Apr 20, 2012 24.00 24.27 23.89 24.08 242,002 +0.32(+1.37%)
Apr 19, 2012 23.92 23.98 23.56 23.75 165,992 -0.09(-0.40%)
Apr 18, 2012 24.12 24.14 23.80 23.85 239,640 -0.33(-1.36%)
Apr 17, 2012 24.30 24.33 24.08 24.18 203,737 +0.09(+0.37%)
Apr 16, 2012 24.11 24.25 24.00 24.09 225,731 +0.15(+0.63%)
Apr 13, 2012 23.91 24.06 23.81 23.94 176,805 -0.08(-0.33%)
Apr 12, 2012 23.85 24.09 23.85 24.02 195,943 +0.23(+0.99%)
Apr 11, 2012 23.87 23.87 23.62 23.78 192,142 +0.17(+0.74%)
Apr 10, 2012 24.07 24.13 23.55 23.61 297,241 -0.45(-1.89%)
Apr 09, 2012 23.89 24.09 23.81 24.06 222,023 -0.11(-0.45%)
Apr 05, 2012 24.26 24.40 24.11 24.17 96,680 -0.11(-0.47%)
Apr 04, 2012 24.32 24.36 24.09 24.29 160,513 -0.21(-0.86%)
Apr 03, 2012 24.62 24.73 24.39 24.49 152,225 -0.14(-0.57%)
Apr 02, 2012 24.35 24.64 24.29 24.63 295,055 +0.28(+1.17%)
Mar 30, 2012 24.22 24.41 24.13 24.35 397,249 +0.26(+1.08%)
Mar 29, 2012 24.08 24.24 23.97 24.09 260,969 -0.15(-0.64%)
Mar 28, 2012 24.47 24.47 24.12 24.25 254,963 -0.08(-0.33%)
Mar 27, 2012 24.41 24.46 24.33 24.33 256,283 -0.07(-0.28%)
Mar 26, 2012 24.33 24.52 24.32 24.39 207,354 +0.25(+1.02%)
Mar 23, 2012 24.01 24.26 23.93 24.15 160,981 +0.09(+0.37%)
Mar 22, 2012 24.20 24.34 23.91 24.06 163,508 -0.24(-0.99%)
Mar 21, 2012 24.45 24.53 24.30 24.30 116,727 -0.06(-0.26%)
Mar 20, 2012 24.13 24.43 24.10 24.36 165,609 +0.08(+0.32%)
Mar 19, 2012 24.00 24.38 23.85 24.29 215,235 +0.29(+1.21%)
Mar 16, 2012 23.94 24.00 23.74 24.00 310,133 +0.09(+0.39%)
Mar 15, 2012 24.13 24.13 23.74 23.90 126,921 -0.18(-0.74%)
Mar 14, 2012 24.28 24.28 23.90 24.08 145,242 -0.17(-0.69%)
Mar 13, 2012 23.97 24.27 23.89 24.25 206,778 +0.43(+1.82%)
Mar 12, 2012 23.67 23.89 23.60 23.81 118,870 +0.17(+0.73%)
Mar 09, 2012 23.35 23.68 23.25 23.64 238,647 +0.28(+1.18%)
Mar 08, 2012 23.57 23.57 23.21 23.36 143,393 -0.11(-0.48%)
Mar 07, 2012 23.48 23.64 23.13 23.48 207,009 +0.12(+0.53%)
Mar 06, 2012 23.34 23.56 23.30 23.35 217,531 -0.19(-0.80%)
Mar 05, 2012 23.10 23.55 23.01 23.54 141,341 +0.45(+1.94%)
Mar 02, 2012 23.38 23.38 22.97 23.09 234,970 -0.26(-1.12%)
Mar 01, 2012 23.33 23.57 23.30 23.35 187,976 +0.14(+0.59%)
Feb 29, 2012 23.34 23.51 23.10 23.22 258,681 -0.03(-0.15%)
Feb 28, 2012 23.49 23.49 23.15 23.25 142,973 -0.20(-0.86%)
Feb 27, 2012 23.33 23.47 23.02 23.45 176,742 +0.01(+0.06%)
Feb 24, 2012 23.69 23.69 23.34 23.44 258,088 -0.22(-0.92%)
Feb 23, 2012 23.26 23.66 23.25 23.66 167,684 +0.43(+1.87%)
Feb 22, 2012 23.47 23.65 23.22 23.22 157,826 -0.19(-0.80%)
Feb 21, 2012 23.58 23.64 23.25 23.41 256,535 -0.03(-0.13%)
Feb 17, 2012 23.45 23.62 23.23 23.44 355,900 -0.11(-0.48%)
Feb 16, 2012 24.05 24.26 23.32 23.55 358,263 -0.45(-1.87%)
Feb 15, 2012 24.16 24.21 23.84 24.00 190,394 -0.13(-0.53%)
Feb 14, 2012 24.46 24.62 24.01 24.13 205,986 -0.41(-1.67%)
Feb 13, 2012 24.34 24.61 24.32 24.54 216,745 +0.33(+1.36%)
Feb 10, 2012 24.21 24.40 24.15 24.21 144,284 -0.14(-0.57%)
Feb 09, 2012 24.58 24.64 24.24 24.34 209,565 -0.14(-0.58%)
Feb 08, 2012 24.63 24.72 24.23 24.49 232,240 -0.06(-0.24%)
Feb 07, 2012 24.96 24.96 24.52 24.55 263,159 -0.41(-1.64%)
Feb 06, 2012 25.11 25.27 24.75 24.96 131,046 -0.12(-0.47%)
Feb 03, 2012 24.68 25.10 24.60 25.07 234,883 +0.57(+2.33%)
Feb 02, 2012 24.63 24.68 24.43 24.50 177,578 -0.03(-0.12%)
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.