Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.