Skip to main content

National Health Investors (NY: NHI )

62.48 +0.66 (+1.07%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.55 12.62 12.44 12.47 118,183 -0.10(-0.81%)
Jun 29, 2005 12.53 12.62 12.44 12.57 169,734 +0.03(+0.21%)
Jun 28, 2005 12.36 12.54 12.29 12.54 1,677,536 +0.08(+0.68%)
Jun 27, 2005 12.30 12.46 12.23 12.46 153,076 +0.21(+1.74%)
Jun 24, 2005 12.44 12.44 12.23 12.25 271,260 -0.15(-1.18%)
Jun 23, 2005 12.56 12.64 12.30 12.39 134,617 -0.23(-1.83%)
Jun 22, 2005 12.83 12.83 12.55 12.62 92,971 -0.01(-0.07%)
Jun 21, 2005 12.82 12.83 12.58 12.63 78,789 -0.20(-1.59%)
Jun 20, 2005 12.65 12.86 12.65 12.84 100,400 +0.18(+1.40%)
Jun 17, 2005 12.84 12.84 12.66 12.66 203,501 -0.07(-0.52%)
Jun 16, 2005 12.52 12.73 12.46 12.73 86,668 +0.17(+1.34%)
Jun 15, 2005 12.53 12.56 12.36 12.56 112,105 +0.04(+0.28%)
Jun 14, 2005 12.26 12.52 12.19 12.52 97,248 +0.23(+1.88%)
Jun 13, 2005 12.15 12.29 12.12 12.29 102,876 +0.05(+0.44%)
Jun 10, 2005 12.26 12.33 12.19 12.24 41,420 -0.06(-0.47%)
Jun 09, 2005 12.19 12.30 12.07 12.30 56,278 +0.07(+0.54%)
Jun 08, 2005 12.39 12.42 12.18 12.23 145,647 -0.13(-1.04%)
Jun 07, 2005 12.35 12.47 12.32 12.36 99,499 +0.08(+0.61%)
Jun 06, 2005 11.95 12.30 11.95 12.28 142,946 +0.28(+2.37%)
Jun 03, 2005 12.08 12.20 11.95 12.00 70,910 -0.12(-1.03%)
Jun 02, 2005 12.09 12.19 12.04 12.12 89,594 +0.02(+0.15%)
Jun 01, 2005 11.89 12.11 11.87 12.11 127,413 +0.26(+2.18%)
May 31, 2005 11.86 11.99 11.83 11.85 178,288 +0.03(+0.26%)
May 27, 2005 11.79 11.87 11.75 11.82 50,200 +0.07(+0.61%)
May 26, 2005 11.68 11.85 11.68 11.75 79,689 +0.08(+0.72%)
May 25, 2005 11.83 11.85 11.66 11.66 125,612 -0.22(-1.83%)
May 24, 2005 11.91 11.95 11.82 11.88 64,832 -0.08(-0.63%)
May 23, 2005 12.04 12.04 11.84 11.95 248,749 -0.10(-0.85%)
May 20, 2005 11.95 12.06 11.83 12.06 108,504 +0.15(+1.27%)
May 19, 2005 11.91 11.96 11.83 11.91 85,317 +0.03(+0.22%)
May 18, 2005 11.75 11.88 11.68 11.88 135,517 +0.13(+1.13%)
May 17, 2005 11.59 11.75 11.47 11.75 110,079 +0.16(+1.38%)
May 16, 2005 11.49 11.64 11.44 11.59 193,596 +0.10(+0.85%)
May 13, 2005 11.60 11.68 11.46 11.49 223,986 -0.13(-1.15%)
May 12, 2005 11.99 12.03 11.60 11.62 134,166 -0.33(-2.75%)
May 11, 2005 12.04 12.11 11.77 11.95 122,911 -0.04(-0.30%)
May 10, 2005 12.02 12.06 11.82 11.99 208,679 +0.01(+0.11%)
May 09, 2005 11.93 12.06 11.93 11.97 162,080 +0.07(+0.56%)
May 06, 2005 11.99 12.06 11.91 11.91 77,213 -0.08(-0.70%)
May 05, 2005 12.06 12.13 11.97 11.99 107,603 -0.06(-0.48%)
May 04, 2005 11.99 12.08 11.96 12.05 76,087 +0.15(+1.27%)
May 03, 2005 11.68 11.91 11.66 11.90 93,421 +0.17(+1.44%)
May 02, 2005 11.53 11.73 11.53 11.73 91,395 +0.09(+0.76%)
Apr 29, 2005 11.66 11.73 11.55 11.64 233,441 -0.02(-0.19%)
Apr 28, 2005 11.73 11.75 11.62 11.66 90,945 -0.02(-0.19%)
Apr 27, 2005 11.66 11.77 11.63 11.68 79,464 +0.02(+0.19%)
Apr 26, 2005 11.66 11.74 11.61 11.66 118,409 -0.03(-0.27%)
Apr 25, 2005 11.57 11.71 11.48 11.69 160,054 +0.15(+1.27%)
Apr 22, 2005 11.59 11.59 11.35 11.55 142,045 -0.00(-0.04%)
Apr 21, 2005 11.54 11.66 11.43 11.55 148,123 +0.08(+0.70%)
Apr 20, 2005 11.63 11.63 11.41 11.47 142,270 -0.16(-1.34%)
Apr 19, 2005 11.39 11.63 11.35 11.63 103,776 +0.20(+1.71%)
Apr 18, 2005 11.23 11.48 11.20 11.43 75,187 +0.20(+1.78%)
Apr 15, 2005 11.32 11.46 11.21 11.23 92,971 -0.08(-0.75%)
Apr 14, 2005 11.64 11.64 11.31 11.31 131,690 -0.35(-3.01%)
Apr 13, 2005 11.54 11.67 11.54 11.67 155,552 +0.08(+0.69%)
Apr 12, 2005 11.26 11.59 11.13 11.59 128,088 +0.32(+2.88%)
Apr 11, 2005 11.33 11.34 11.21 11.26 132,140 -0.07(-0.63%)
Apr 08, 2005 11.42 11.44 11.26 11.33 162,531 -0.06(-0.55%)
Apr 07, 2005 11.43 11.46 11.33 11.39 165,232 -0.04(-0.31%)
Apr 06, 2005 11.55 11.60 11.33 11.43 193,821 -0.09(-0.81%)
Apr 05, 2005 11.43 11.52 11.37 11.52 56,052 +0.11(+0.97%)
Apr 04, 2005 11.29 11.53 11.22 11.41 83,741 +0.17(+1.50%)
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.