Skip to main content

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

Historical Prices

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.