Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.81 10.88 10.68 10.77 164,523 -0.01(-0.07%)
Nov 29, 2005 10.83 10.91 10.75 10.78 103,180 -0.05(-0.43%)
Nov 28, 2005 11.04 11.04 10.83 10.83 110,880 -0.18(-1.59%)
Nov 25, 2005 11.05 11.05 10.97 11.00 7,700 -0.01(-0.11%)
Nov 23, 2005 10.96 11.08 10.86 11.01 138,857 +0.05(+0.50%)
Nov 22, 2005 10.89 10.96 10.79 10.96 59,546 +0.05(+0.46%)
Nov 21, 2005 10.81 10.91 10.66 10.91 60,060 +0.14(+1.30%)
Nov 18, 2005 10.78 10.79 10.66 10.77 74,433 +0.04(+0.33%)
Nov 17, 2005 10.54 10.73 10.50 10.73 55,696 +0.24(+2.26%)
Nov 16, 2005 10.58 10.58 10.43 10.50 166,320 -0.04(-0.41%)
Nov 15, 2005 10.62 10.65 10.46 10.54 107,287 -0.08(-0.73%)
Nov 14, 2005 10.91 10.91 10.60 10.62 50,820 -0.29(-2.68%)
Nov 11, 2005 10.90 10.92 10.75 10.91 99,843 +0.06(+0.54%)
Nov 10, 2005 10.70 10.86 10.52 10.85 111,650 +0.21(+1.98%)
Nov 09, 2005 10.49 10.71 10.49 10.64 82,903 +0.15(+1.45%)
Nov 08, 2005 10.55 10.55 10.42 10.49 70,326 -0.10(-0.92%)
Nov 07, 2005 10.57 10.65 10.47 10.59 76,486 +0.02(+0.15%)
Nov 04, 2005 10.50 10.57 10.34 10.57 90,090 +0.07(+0.71%)
Nov 03, 2005 10.60 10.67 10.47 10.50 114,473 -0.04(-0.41%)
Nov 02, 2005 10.17 10.54 10.11 10.54 174,020 +0.32(+3.13%)
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.