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, 2008 11.84 12.11 11.84 12.04 144,408 -0.01(-0.06%)
Jul 30, 2008 12.04 12.16 11.75 12.04 217,548 -0.01(-0.06%)
Jul 29, 2008 12.05 12.13 11.95 12.05 283,553 +0.11(+0.88%)
Jul 28, 2008 12.00 12.11 11.85 11.95 139,737 -0.12(-0.97%)
Jul 25, 2008 11.93 12.11 11.78 12.06 207,590 +0.16(+1.37%)
Jul 24, 2008 12.07 12.08 11.79 11.90 191,453 -0.16(-1.29%)
Jul 23, 2008 12.00 12.10 11.92 12.05 175,267 +0.02(+0.16%)
Jul 22, 2008 11.47 12.04 11.42 12.04 449,050 +0.48(+4.18%)
Jul 21, 2008 11.70 11.70 11.49 11.55 143,998 -0.13(-1.10%)
Jul 18, 2008 11.67 11.69 11.52 11.68 186,592 +0.00(+0.03%)
Jul 17, 2008 11.64 11.77 11.52 11.68 293,614 +0.06(+0.50%)
Jul 16, 2008 11.35 11.69 11.26 11.62 255,479 +0.28(+2.44%)
Jul 15, 2008 11.14 11.53 11.06 11.34 206,455 +0.03(+0.24%)
Jul 14, 2008 11.67 11.68 11.19 11.31 169,197 -0.26(-2.26%)
Jul 11, 2008 11.03 11.58 11.03 11.58 188,324 +0.35(+3.12%)
Jul 10, 2008 11.06 11.39 11.01 11.22 261,115 +0.14(+1.26%)
Jul 09, 2008 11.61 11.69 11.01 11.08 209,543 -0.64(-5.45%)
Jul 08, 2008 11.01 11.72 10.99 11.72 287,734 +0.66(+5.95%)
Jul 07, 2008 11.21 11.33 10.82 11.06 271,020 -0.14(-1.22%)
Jul 04, 2008 10.96 11.28 10.90 11.20 131,773 +0.00(+0.00%)
Jul 03, 2008 10.96 11.28 10.90 11.20 131,773 +0.26(+2.35%)
Jul 02, 2008 11.08 11.14 10.84 10.94 206,447 -0.14(-1.30%)
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.