Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.87 18.98 18.61 18.90 1,329 +0.15(+0.82%)
Aug 30, 2010 19.07 19.11 18.73 18.75 244,526 -0.32(-1.66%)
Aug 27, 2010 19.07 19.08 18.40 19.07 283,316 +0.64(+3.45%)
Aug 26, 2010 18.82 18.83 18.40 18.43 1,193 -0.36(-1.92%)
Aug 25, 2010 18.33 18.82 18.29 18.79 1,182 +0.37(+1.98%)
Aug 24, 2010 17.90 18.51 17.90 18.42 4,802 +0.32(+1.75%)
Aug 23, 2010 18.19 18.38 18.04 18.11 273,293 -0.04(-0.22%)
Aug 20, 2010 17.74 18.16 17.69 18.15 391,025 +0.34(+1.90%)
Aug 19, 2010 17.88 17.98 17.62 17.81 6,343 -0.10(-0.55%)
Aug 18, 2010 17.75 18.11 17.62 17.91 21,020 +0.20(+1.15%)
Aug 17, 2010 17.54 17.78 17.37 17.71 3,958 +0.38(+2.19%)
Aug 16, 2010 17.11 17.49 17.05 17.33 275,618 +0.11(+0.66%)
Aug 13, 2010 17.21 17.36 17.09 17.21 466,299 -0.11(-0.63%)
Aug 12, 2010 16.98 17.44 16.95 17.32 255,269 +0.07(+0.39%)
Aug 11, 2010 17.34 17.47 17.01 17.25 6,503 -0.45(-2.55%)
Aug 10, 2010 17.46 17.94 17.31 17.71 5,378 +0.20(+1.13%)
Aug 09, 2010 17.41 17.53 17.29 17.51 122,760 +0.26(+1.52%)
Aug 06, 2010 17.25 17.43 16.85 17.25 201,886 -0.20(-1.16%)
Aug 05, 2010 17.69 17.84 17.43 17.45 228,515 -0.34(-1.90%)
Aug 04, 2010 17.38 17.83 17.38 17.79 4,022 +0.49(+2.82%)
Aug 03, 2010 17.13 17.58 16.95 17.30 217,974 +0.12(+0.68%)
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.