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 (%)
Jul 31, 2006 9.845 9.923 9.787 9.861 131,157 -0.06(-0.63%)
Jul 28, 2006 9.865 10.02 9.810 9.923 194,040 +0.10(+0.99%)
Jul 27, 2006 9.869 9.919 9.697 9.826 322,631 -0.02(-0.24%)
Jul 26, 2006 9.842 9.943 9.748 9.849 140,140 -0.03(-0.32%)
Jul 25, 2006 9.912 9.982 9.740 9.880 171,453 +0.02(+0.20%)
Jul 24, 2006 9.545 9.877 9.604 9.861 177,100 +0.32(+3.31%)
Jul 21, 2006 9.682 9.707 9.538 9.545 203,024 -0.21(-2.12%)
Jul 20, 2006 10.05 10.09 9.740 9.752 99,587 -0.27(-2.68%)
Jul 19, 2006 9.658 10.05 9.658 10.02 156,053 +0.35(+3.63%)
Jul 18, 2006 9.643 9.725 9.471 9.670 303,381 +0.07(+0.69%)
Jul 17, 2006 9.799 9.834 9.580 9.604 223,300 -0.18(-1.79%)
Jul 14, 2006 9.892 9.935 9.709 9.779 221,760 -0.13(-1.34%)
Jul 13, 2006 10.10 10.18 9.873 9.912 181,720 -0.23(-2.23%)
Jul 12, 2006 10.32 10.34 10.09 10.14 169,143 -0.17(-1.66%)
Jul 11, 2006 10.21 10.32 10.15 10.31 116,270 +0.05(+0.53%)
Jul 10, 2006 10.09 10.31 10.08 10.25 119,607 +0.17(+1.70%)
Jul 07, 2006 10.25 10.31 10.06 10.08 198,147 -0.20(-1.97%)
Jul 06, 2006 10.35 10.43 10.23 10.29 75,460 -0.09(-0.90%)
Jul 05, 2006 10.46 10.46 10.27 10.38 106,260 -0.13(-1.26%)
Jul 03, 2006 10.44 10.52 10.40 10.51 97,276 +0.04(+0.34%)
Jun 30, 2006 10.34 10.48 10.24 10.48 256,410 +0.15(+1.47%)
Jun 29, 2006 9.955 10.36 9.908 10.32 239,214 +0.41(+4.13%)
Jun 28, 2006 9.993 10.01 9.806 9.916 177,870 -0.17(-1.66%)
Jun 27, 2006 10.17 10.23 10.07 10.08 178,127 -0.12(-1.22%)
Jun 26, 2006 10.09 10.22 10.06 10.21 169,143 +0.17(+1.67%)
Jun 23, 2006 10.07 10.08 9.916 10.04 169,400 -0.08(-0.77%)
Jun 22, 2006 10.16 10.20 10.09 10.12 166,577 -0.08(-0.76%)
Jun 21, 2006 10.13 10.29 10.13 10.20 144,760 +0.07(+0.69%)
Jun 20, 2006 10.25 10.34 10.11 10.13 201,227 -0.09(-0.84%)
Jun 19, 2006 10.38 10.40 10.19 10.21 211,494 -0.21(-2.02%)
Jun 16, 2006 10.48 10.49 10.27 10.42 872,412 -0.09(-0.89%)
Jun 15, 2006 10.24 10.52 10.23 10.52 178,383 +0.32(+3.09%)
Jun 14, 2006 10.11 10.33 10.11 10.20 187,367 +0.06(+0.62%)
Jun 13, 2006 10.15 10.38 10.12 10.14 248,197 -0.01(-0.12%)
Jun 12, 2006 10.25 10.39 10.15 10.15 178,127 -0.13(-1.29%)
Jun 09, 2006 10.51 10.51 10.23 10.28 224,840 -0.23(-2.19%)
Jun 08, 2006 10.36 10.55 10.13 10.51 247,940 +0.09(+0.86%)
Jun 07, 2006 10.38 10.69 10.25 10.42 549,781 +0.11(+1.06%)
Jun 06, 2006 10.26 10.43 10.11 10.31 328,534 +0.07(+0.72%)
Jun 05, 2006 10.69 10.71 10.23 10.24 448,654 -0.49(-4.61%)
Jun 02, 2006 10.66 10.77 10.55 10.73 356,511 +0.09(+0.88%)
Jun 01, 2006 10.36 10.65 10.32 10.64 397,577 +0.21(+2.06%)
May 31, 2006 9.756 10.44 9.639 10.43 1,067,736 +0.67(+6.87%)
May 30, 2006 9.643 9.756 9.534 9.756 323,914 +0.08(+0.85%)
May 26, 2006 9.584 9.697 9.575 9.674 339,314 +0.13(+1.35%)
May 25, 2006 9.370 9.619 9.366 9.545 178,383 +0.23(+2.42%)
May 24, 2006 9.156 9.374 9.086 9.319 204,307 +0.16(+1.70%)
May 23, 2006 9.370 9.530 9.156 9.164 194,297 -0.17(-1.80%)
May 22, 2006 9.327 9.436 9.284 9.331 311,337 -0.04(-0.37%)
May 19, 2006 9.238 9.409 9.230 9.366 234,594 +0.06(+0.67%)
May 18, 2006 9.265 9.452 9.265 9.304 324,171 +0.07(+0.76%)
May 17, 2006 9.218 9.300 9.183 9.234 506,148 -0.05(-0.59%)
May 16, 2006 9.273 9.386 9.273 9.288 137,573 +0.05(+0.59%)
May 15, 2006 9.117 9.288 9.078 9.234 191,217 +0.09(+0.94%)
May 12, 2006 9.199 9.222 9.082 9.148 263,854 -0.05(-0.51%)
May 11, 2006 9.542 9.542 9.195 9.195 555,171 -0.27(-2.84%)
May 10, 2006 9.448 9.503 9.413 9.464 205,077 +0.04(+0.37%)
May 09, 2006 9.467 9.495 9.409 9.429 97,020 -0.03(-0.33%)
May 08, 2006 9.487 9.510 9.370 9.460 287,210 -0.01(-0.08%)
May 05, 2006 9.534 9.596 9.467 9.467 139,883 +0.02(+0.16%)
May 04, 2006 9.331 9.534 9.331 9.452 228,690 +0.16(+1.72%)
May 03, 2006 9.238 9.335 9.238 9.292 118,067 +0.02(+0.25%)
May 02, 2006 9.203 9.312 9.160 9.269 157,850 +0.07(+0.72%)
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.