Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.10 12.43 11.86 12.19 304,948 +0.13(+1.11%)
Dec 30, 2008 11.77 12.06 11.62 12.05 175,724 +0.45(+3.91%)
Dec 29, 2008 11.97 11.97 11.37 11.60 225,373 -0.54(-4.43%)
Dec 26, 2008 12.18 12.44 12.00 12.14 0 +0.03(+0.26%)
Dec 24, 2008 12.25 12.25 11.87 12.11 77,292 +0.18(+1.53%)
Dec 23, 2008 12.11 12.11 11.74 11.92 247,263 +0.02(+0.19%)
Dec 22, 2008 12.26 12.26 11.28 11.90 310,506 -0.32(-2.58%)
Dec 19, 2008 12.13 12.38 11.79 12.22 411,674 +0.67(+5.77%)
Dec 18, 2008 12.14 12.49 11.39 11.55 242,646 -0.62(-5.11%)
Dec 17, 2008 12.22 12.62 11.71 12.17 237,475 -0.16(-1.33%)
Dec 16, 2008 11.19 12.36 11.13 12.34 377,076 +1.40(+12.84%)
Dec 15, 2008 11.32 11.50 10.75 10.93 494,364 -0.29(-2.61%)
Dec 12, 2008 10.09 11.26 10.09 11.23 0 +0.92(+8.88%)
Dec 11, 2008 11.46 11.48 10.20 10.31 219,590 -1.20(-10.39%)
Dec 10, 2008 10.85 11.52 10.85 11.51 125,139 +0.68(+6.32%)
Dec 09, 2008 11.19 11.82 10.67 10.82 175,871 -0.70(-6.05%)
Dec 08, 2008 10.78 11.53 10.55 11.52 302,127 +0.72(+6.62%)
Dec 05, 2008 9.595 10.81 9.457 10.80 0 +1.02(+10.45%)
Dec 04, 2008 10.05 10.41 9.595 9.782 276,966 -0.45(-4.43%)
Dec 03, 2008 9.617 10.29 9.511 10.23 361,498 +0.44(+4.49%)
Dec 02, 2008 8.729 9.795 8.729 9.795 424,624 +1.00(+11.31%)
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.