Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.46 13.54 13.15 13.22 422,218 -0.24(-1.77%)
Apr 27, 2007 13.54 13.54 13.34 13.45 205,847 -0.09(-0.66%)
Apr 26, 2007 13.61 13.70 13.50 13.54 255,127 -0.10(-0.74%)
Apr 25, 2007 13.55 13.69 13.40 13.64 414,261 +0.15(+1.10%)
Apr 24, 2007 13.45 13.52 13.43 13.50 156,053 +0.05(+0.35%)
Apr 23, 2007 13.42 13.53 13.40 13.45 550,295 +0.04(+0.32%)
Apr 20, 2007 13.56 13.56 13.32 13.41 214,574 +0.05(+0.35%)
Apr 19, 2007 13.34 13.48 13.28 13.36 364,981 -0.13(-0.98%)
Apr 18, 2007 13.38 13.72 13.32 13.49 2,370,837 +0.27(+2.00%)
Apr 17, 2007 12.93 13.25 12.91 13.23 1,553,608 +0.19(+1.46%)
Apr 16, 2007 12.99 13.05 12.92 13.04 643,722 +0.15(+1.15%)
Apr 13, 2007 12.76 12.89 12.61 12.89 699,932 +0.09(+0.70%)
Apr 12, 2007 12.58 12.93 12.58 12.80 272,324 +0.19(+1.48%)
Apr 11, 2007 12.64 12.64 12.56 12.61 369,601 +0.02(+0.19%)
Apr 10, 2007 12.58 12.72 12.57 12.59 222,017 -0.02(-0.15%)
Apr 09, 2007 12.74 12.74 12.52 12.61 620,878 -0.19(-1.49%)
Apr 05, 2007 12.67 12.86 12.58 12.80 713,792 +0.58(+4.79%)
Apr 04, 2007 12.32 12.41 12.10 12.21 234,850 -0.15(-1.23%)
Apr 03, 2007 12.30 12.41 12.23 12.37 364,724 +0.13(+1.08%)
Apr 02, 2007 12.26 12.36 12.07 12.23 186,853 +0.02(+0.19%)
Mar 30, 2007 12.05 12.27 12.01 12.21 302,354 +0.20(+1.65%)
Mar 29, 2007 11.95 12.13 11.93 12.01 299,787 +0.12(+0.98%)
Mar 28, 2007 12.26 12.26 11.62 11.89 723,289 +0.07(+0.56%)
Mar 27, 2007 11.79 11.96 11.72 11.83 260,517 -0.00(-0.03%)
Mar 26, 2007 11.81 11.86 11.67 11.83 76,230 +0.04(+0.33%)
Mar 23, 2007 11.87 11.91 11.73 11.79 73,150 -0.03(-0.26%)
Mar 22, 2007 11.84 11.93 11.78 11.82 121,917 -0.01(-0.07%)
Mar 21, 2007 11.68 11.84 11.59 11.83 211,237 +0.18(+1.57%)
Mar 20, 2007 11.61 11.77 11.56 11.65 166,063 +0.06(+0.50%)
Mar 19, 2007 11.36 11.65 11.36 11.59 306,974 +0.32(+2.83%)
Mar 16, 2007 11.46 11.66 11.27 11.27 666,565 -0.18(-1.60%)
Mar 15, 2007 11.36 11.55 11.30 11.45 281,820 +0.14(+1.27%)
Mar 14, 2007 11.19 11.43 11.19 11.31 407,331 +0.05(+0.42%)
Mar 13, 2007 11.66 11.68 11.24 11.26 294,654 -0.40(-3.41%)
Mar 12, 2007 11.63 11.73 11.63 11.66 241,524 -0.03(-0.23%)
Mar 09, 2007 11.59 11.73 11.55 11.69 328,021 +0.18(+1.52%)
Mar 08, 2007 11.31 11.64 11.28 11.51 265,137 +0.28(+2.50%)
Mar 07, 2007 6.362 11.43 10.99 11.23 211,237 -0.09(-0.79%)
Mar 06, 2007 11.06 11.47 11.06 11.32 311,081 +0.39(+3.56%)
Mar 05, 2007 11.38 11.79 10.80 10.93 254,100 -0.54(-4.72%)
Mar 02, 2007 11.79 11.84 11.46 11.47 214,830 -0.39(-3.32%)
Mar 01, 2007 11.77 12.08 11.77 11.87 409,641 +0.02(+0.20%)
Feb 28, 2007 11.88 11.96 11.76 11.84 267,960 -0.07(-0.59%)
Feb 27, 2007 11.66 12.44 11.66 11.91 326,224 -0.53(-4.26%)
Feb 26, 2007 12.47 12.51 12.43 12.44 278,227 -0.05(-0.37%)
Feb 23, 2007 12.56 12.57 12.48 12.49 111,393 -0.07(-0.59%)
Feb 22, 2007 12.60 12.60 12.47 12.56 141,423 +0.03(+0.25%)
Feb 21, 2007 12.48 12.56 12.46 12.53 132,697 +0.01(+0.06%)
Feb 20, 2007 12.48 12.62 12.45 12.53 209,440 +0.01(+0.06%)
Feb 16, 2007 12.54 12.55 12.45 12.52 348,041 -0.03(-0.22%)
Feb 15, 2007 12.52 12.56 12.45 12.55 328,021 +0.04(+0.28%)
Feb 14, 2007 12.60 12.64 12.44 12.51 180,198 -0.11(-0.90%)
Feb 13, 2007 12.62 12.65 12.52 12.62 132,953 +0.06(+0.46%)
Feb 12, 2007 12.66 12.66 12.49 12.56 183,003 -0.18(-1.38%)
Feb 09, 2007 12.51 12.74 12.41 12.74 316,984 +0.20(+1.58%)
Feb 08, 2007 12.55 12.56 12.47 12.54 133,467 -0.02(-0.16%)
Feb 07, 2007 12.51 12.56 12.51 12.56 163,753 +0.04(+0.31%)
Feb 06, 2007 12.54 12.58 12.46 12.52 182,490 -0.00(-0.03%)
Feb 05, 2007 12.53 12.58 12.45 12.53 418,881 -0.01(-0.06%)
Feb 02, 2007 12.59 12.60 12.48 12.53 121,917 -0.00(-0.03%)
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.