Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.63 -1.52 (-1.79%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.148 9.448 8.973 9.374 164,010 +0.03(+0.33%)
Apr 27, 2006 9.234 9.506 9.187 9.343 286,184 +0.07(+0.76%)
Apr 26, 2006 9.390 9.464 9.253 9.273 188,650 -0.08(-0.83%)
Apr 25, 2006 9.397 9.425 9.277 9.351 227,920 -0.02(-0.21%)
Apr 24, 2006 9.487 9.510 9.370 9.370 154,000 -0.10(-1.03%)
Apr 21, 2006 9.569 9.584 9.370 9.467 234,080 +0.09(+1.00%)
Apr 20, 2006 9.545 9.545 9.316 9.374 165,807 -0.13(-1.39%)
Apr 19, 2006 9.487 9.577 9.393 9.506 233,310 +0.04(+0.41%)
Apr 18, 2006 9.195 9.503 9.234 9.467 324,941 +0.27(+2.97%)
Apr 17, 2006 9.351 9.390 9.140 9.195 270,784 -0.14(-1.54%)
Apr 13, 2006 9.421 9.436 9.304 9.339 272,067 -0.08(-0.87%)
Apr 12, 2006 9.125 9.487 9.125 9.421 159,390 +0.10(+1.09%)
Apr 11, 2006 9.467 9.467 9.316 9.319 164,523 -0.11(-1.12%)
Apr 10, 2006 9.405 9.542 9.351 9.425 303,637 +0.02(+0.21%)
Apr 07, 2006 9.518 9.643 9.292 9.405 321,861 -0.14(-1.47%)
Apr 06, 2006 9.662 9.705 9.542 9.545 178,897 -0.14(-1.41%)
Apr 05, 2006 9.565 9.744 9.487 9.682 234,850 +0.14(+1.43%)
Apr 04, 2006 9.561 9.670 9.491 9.545 391,417 -0.09(-0.97%)
Apr 03, 2006 9.896 9.896 9.612 9.639 690,692 -0.26(-2.60%)
Mar 31, 2006 10.13 10.14 9.838 9.896 848,029 -0.20(-2.01%)
Mar 30, 2006 10.12 10.14 10.06 10.10 151,690 -0.01(-0.12%)
Mar 29, 2006 10.18 10.20 10.03 10.11 296,450 -0.07(-0.65%)
Mar 28, 2006 10.09 10.18 10.09 10.18 315,701 +0.04(+0.35%)
Mar 27, 2006 10.17 10.19 10.11 10.14 186,853 +0.00(+0.04%)
Mar 24, 2006 10.17 10.20 10.10 10.14 396,037 -0.01(-0.08%)
Mar 23, 2006 10.14 10.24 10.07 10.15 93,170 +0.02(+0.23%)
Mar 22, 2006 10.05 10.17 10.05 10.12 199,944 +0.06(+0.62%)
Mar 21, 2006 10.31 10.39 10.06 10.06 171,710 -0.28(-2.75%)
Mar 20, 2006 10.38 10.42 10.23 10.34 126,793 -0.03(-0.26%)
Mar 17, 2006 10.50 10.52 10.33 10.37 578,015 -0.07(-0.71%)
Mar 16, 2006 10.34 10.48 10.34 10.45 71,096 +0.06(+0.56%)
Mar 15, 2006 10.39 10.42 10.29 10.39 154,000 -0.02(-0.22%)
Mar 14, 2006 10.22 10.46 10.16 10.41 192,500 +0.11(+1.10%)
Mar 13, 2006 10.31 10.42 10.25 10.30 130,130 +0.04(+0.38%)
Mar 10, 2006 10.16 10.26 10.13 10.26 52,873 +0.09(+0.88%)
Mar 09, 2006 10.13 10.23 10.11 10.17 85,213 +0.07(+0.66%)
Mar 08, 2006 10.11 10.17 10.03 10.10 85,726 -0.02(-0.23%)
Mar 07, 2006 10.19 10.20 10.11 10.13 93,170 -0.11(-1.03%)
Mar 06, 2006 10.19 10.32 10.13 10.23 127,307 +0.02(+0.19%)
Mar 03, 2006 10.14 10.29 10.09 10.21 138,343 +0.05(+0.50%)
Mar 02, 2006 10.26 10.34 10.13 10.16 221,760 -0.15(-1.44%)
Mar 01, 2006 10.36 10.37 10.15 10.31 125,510 -0.06(-0.60%)
Feb 28, 2006 10.45 10.41 10.29 10.37 112,677 -0.07(-0.71%)
Feb 27, 2006 10.45 10.48 10.29 10.45 94,196 +0.04(+0.41%)
Feb 24, 2006 10.40 10.41 10.32 10.40 67,503 -0.04(-0.37%)
Feb 23, 2006 10.48 10.50 10.36 10.44 62,370 -0.06(-0.59%)
Feb 22, 2006 10.38 10.52 10.38 10.50 60,830 +0.11(+1.01%)
Feb 21, 2006 10.45 10.52 10.31 10.40 118,067 -0.09(-0.82%)
Feb 17, 2006 10.60 10.60 10.40 10.48 142,450 -0.05(-0.48%)
Feb 16, 2006 10.48 10.54 10.41 10.54 105,490 +0.08(+0.74%)
Feb 15, 2006 10.29 10.46 10.24 10.46 73,150 +0.15(+1.47%)
Feb 14, 2006 10.23 10.36 10.12 10.31 79,053 +0.11(+1.03%)
Feb 13, 2006 10.17 10.21 10.09 10.20 90,090 +0.05(+0.50%)
Feb 10, 2006 10.18 10.22 10.07 10.15 82,133 +0.01(+0.12%)
Feb 09, 2006 10.18 10.28 10.12 10.14 104,463 -0.03(-0.27%)
Feb 08, 2006 10.20 10.24 10.10 10.16 106,517 -0.01(-0.11%)
Feb 07, 2006 10.42 10.47 10.18 10.18 131,413 -0.24(-2.32%)
Feb 06, 2006 10.27 10.42 10.23 10.42 99,587 +0.11(+1.10%)
Feb 03, 2006 10.40 10.44 10.29 10.31 121,917 -0.16(-1.49%)
Feb 02, 2006 10.70 10.70 10.42 10.46 155,797 -0.20(-1.90%)
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.