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 (%)
Jun 30, 2011 21.20 21.29 21.12 21.17 190,347 -0.05(-0.25%)
Jun 29, 2011 21.22 21.34 21.05 21.22 197,116 +0.12(+0.56%)
Jun 28, 2011 21.00 21.15 20.85 21.10 308,616 +0.15(+0.72%)
Jun 27, 2011 20.86 21.07 20.86 20.95 140,718 +0.15(+0.70%)
Jun 24, 2011 21.02 21.14 20.72 20.81 322,719 -0.12(-0.58%)
Jun 23, 2011 20.84 21.17 20.60 20.93 345,050 -0.14(-0.65%)
Jun 22, 2011 21.17 21.41 21.06 21.07 203,873 -0.14(-0.66%)
Jun 21, 2011 21.26 21.26 21.08 21.21 167,054 +0.09(+0.45%)
Jun 20, 2011 21.07 21.17 21.02 21.11 295,336 +0.62(+3.05%)
Jun 17, 2011 20.60 20.74 20.39 20.49 290,024 +0.00(+0.00%)
Jun 16, 2011 20.20 20.63 20.15 20.49 146,162 +0.36(+1.77%)
Jun 15, 2011 20.44 20.48 19.98 20.13 275,428 -0.47(-2.26%)
Jun 14, 2011 20.45 20.71 20.45 20.60 194,065 +0.31(+1.55%)
Jun 13, 2011 20.55 20.59 20.17 20.28 266,862 -0.18(-0.87%)
Jun 10, 2011 21.03 21.10 20.38 20.46 237,108 -0.62(-2.94%)
Jun 09, 2011 21.31 21.31 20.95 21.08 137,039 -0.18(-0.86%)
Jun 08, 2011 21.14 21.39 21.14 21.26 130,403 +0.02(+0.09%)
Jun 07, 2011 21.36 21.41 21.18 21.24 157,199 +0.01(+0.07%)
Jun 06, 2011 21.23 21.34 21.17 21.23 213,611 -0.00(-0.02%)
Jun 03, 2011 21.12 21.42 21.03 21.23 182,107 -0.06(-0.26%)
May 24, 2011 21.34 21.47 21.15 21.29 163,728 -0.04(-0.20%)
May 23, 2011 21.45 21.55 21.32 21.33 143,591 -0.37(-1.69%)
May 20, 2011 21.91 21.93 21.60 21.70 155,747 -0.29(-1.32%)
May 19, 2011 22.06 22.08 21.75 21.99 136,749 +0.08(+0.39%)
May 18, 2011 21.73 21.93 21.53 21.91 181,766 +0.28(+1.28%)
May 17, 2011 21.63 21.98 21.47 21.63 247,832 -0.15(-0.69%)
May 16, 2011 21.72 21.86 21.63 21.78 193,056 +0.01(+0.04%)
May 13, 2011 22.11 22.24 21.75 21.77 115,343 -0.40(-1.82%)
May 12, 2011 21.91 22.23 21.76 22.17 187,208 +0.24(+1.11%)
May 11, 2011 22.25 22.25 21.84 21.93 163,785 -0.30(-1.35%)
May 10, 2011 21.97 22.27 21.94 22.23 119,526 +0.39(+1.81%)
May 09, 2011 21.90 21.91 21.62 21.84 153,398 -0.05(-0.24%)
May 06, 2011 22.26 22.30 21.78 21.89 116,681 -0.20(-0.91%)
May 05, 2011 22.40 22.80 21.84 22.09 126,849 -0.35(-1.57%)
May 04, 2011 22.70 22.79 22.38 22.44 112,536 -0.24(-1.06%)
May 03, 2011 22.86 22.95 22.48 22.68 125,319 -0.17(-0.74%)
May 02, 2011 22.80 22.86 22.79 22.85 200,302 +0.00(+0.00%)
Apr 29, 2011 23.07 23.12 22.73 22.85 204,590 -0.26(-1.14%)
Apr 28, 2011 22.83 23.28 22.81 23.11 312,593 +0.30(+1.30%)
Apr 27, 2011 22.68 22.84 22.66 22.82 101,012 +0.14(+0.62%)
Apr 26, 2011 22.37 22.78 22.27 22.68 147,963 +0.32(+1.45%)
Apr 25, 2011 22.24 22.36 22.17 22.35 95,004 +0.04(+0.17%)
Apr 21, 2011 22.32 22.32 22.16 22.32 79,432 +0.01(+0.04%)
Apr 20, 2011 22.29 22.32 22.06 22.31 132,938 +0.26(+1.17%)
Apr 19, 2011 22.03 22.13 21.89 22.05 221,662 +0.10(+0.45%)
Apr 18, 2011 21.84 21.97 21.52 21.95 308,927 -0.08(-0.36%)
Apr 15, 2011 21.70 22.06 21.64 22.03 212,335 +0.23(+1.08%)
Apr 14, 2011 21.39 21.82 21.39 21.79 239,087 +0.25(+1.16%)
Apr 13, 2011 21.79 21.84 21.46 21.54 211,826 -0.17(-0.78%)
Apr 12, 2011 21.87 22.00 21.68 21.71 141,534 -0.23(-1.05%)
Apr 11, 2011 21.91 22.00 21.70 21.94 172,466 +0.10(+0.45%)
Apr 08, 2011 22.17 22.17 21.75 21.85 109,988 -0.20(-0.90%)
Apr 07, 2011 22.22 22.33 21.94 22.04 166,150 -0.22(-0.97%)
Apr 06, 2011 22.30 22.30 22.17 22.26 124,136 +0.00(+0.00%)
Apr 05, 2011 22.40 22.44 22.17 22.26 368,195 -0.14(-0.61%)
Apr 04, 2011 22.30 22.47 22.29 22.40 167,310 +0.17(+0.76%)
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.