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 (%)
Jul 29, 2005 13.64 13.71 13.55 13.67 173,336 +0.01(+0.07%)
Jul 28, 2005 13.42 13.66 13.38 13.66 201,250 +0.24(+1.79%)
Jul 27, 2005 13.36 13.43 13.28 13.42 115,257 +0.09(+0.70%)
Jul 26, 2005 13.29 13.38 13.26 13.33 113,456 +0.06(+0.47%)
Jul 25, 2005 13.30 13.35 13.19 13.26 171,085 -0.04(-0.30%)
Jul 22, 2005 13.11 13.30 13.11 13.30 108,504 +0.24(+1.80%)
Jul 21, 2005 13.28 13.32 13.03 13.07 239,744 -0.24(-1.77%)
Jul 20, 2005 12.90 13.30 12.79 13.30 156,453 +0.37(+2.85%)
Jul 19, 2005 12.78 12.94 12.72 12.94 64,832 +0.16(+1.22%)
Jul 18, 2005 12.87 12.90 12.70 12.78 97,023 -0.07(-0.55%)
Jul 15, 2005 12.78 12.88 12.71 12.85 89,594 -0.01(-0.10%)
Jul 14, 2005 12.96 13.06 12.82 12.86 183,691 -0.27(-2.06%)
Jul 13, 2005 13.28 13.32 13.10 13.14 86,668 -0.17(-1.30%)
Jul 12, 2005 13.31 13.33 13.10 13.31 101,975 -0.01(-0.07%)
Jul 11, 2005 13.14 13.33 13.13 13.32 181,890 +0.20(+1.56%)
Jul 08, 2005 12.88 13.22 12.84 13.11 233,666 +0.23(+1.76%)
Jul 07, 2005 12.70 12.94 12.70 12.89 153,976 +0.13(+1.01%)
Jul 06, 2005 12.71 12.83 12.71 12.76 182,115 -0.01(-0.07%)
Jul 05, 2005 12.60 12.78 12.53 12.77 187,518 +0.12(+0.98%)
Jul 01, 2005 12.50 12.65 12.45 12.64 98,148 +0.17(+1.39%)
Jun 30, 2005 12.55 12.62 12.44 12.47 118,183 -0.10(-0.81%)
Jun 29, 2005 12.53 12.62 12.44 12.57 169,734 +0.03(+0.21%)
Jun 28, 2005 12.36 12.54 12.29 12.54 1,677,536 +0.08(+0.68%)
Jun 27, 2005 12.30 12.46 12.23 12.46 153,076 +0.21(+1.74%)
Jun 24, 2005 12.44 12.44 12.23 12.25 271,260 -0.15(-1.18%)
Jun 23, 2005 12.56 12.64 12.30 12.39 134,617 -0.23(-1.83%)
Jun 22, 2005 12.83 12.83 12.55 12.62 92,971 -0.01(-0.07%)
Jun 21, 2005 12.82 12.83 12.58 12.63 78,789 -0.20(-1.59%)
Jun 20, 2005 12.65 12.86 12.65 12.84 100,400 +0.18(+1.40%)
Jun 17, 2005 12.84 12.84 12.66 12.66 203,501 -0.07(-0.52%)
Jun 16, 2005 12.52 12.73 12.46 12.73 86,668 +0.17(+1.34%)
Jun 15, 2005 12.53 12.56 12.36 12.56 112,105 +0.04(+0.28%)
Jun 14, 2005 12.26 12.52 12.19 12.52 97,248 +0.23(+1.88%)
Jun 13, 2005 12.15 12.29 12.12 12.29 102,876 +0.05(+0.44%)
Jun 10, 2005 12.26 12.33 12.19 12.24 41,420 -0.06(-0.47%)
Jun 09, 2005 12.19 12.30 12.07 12.30 56,278 +0.07(+0.54%)
Jun 08, 2005 12.39 12.42 12.18 12.23 145,647 -0.13(-1.04%)
Jun 07, 2005 12.35 12.47 12.32 12.36 99,499 +0.08(+0.61%)
Jun 06, 2005 11.95 12.30 11.95 12.28 142,946 +0.28(+2.37%)
Jun 03, 2005 12.08 12.20 11.95 12.00 70,910 -0.12(-1.03%)
Jun 02, 2005 12.09 12.19 12.04 12.12 89,594 +0.02(+0.15%)
Jun 01, 2005 11.89 12.11 11.87 12.11 127,413 +0.26(+2.18%)
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.