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

National Health Investors (NY: NHI )

84.66 +0.84 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Dec 31, 2008 11.07 11.37 10.85 11.15 333,368 +0.12(+1.11%)
Dec 30, 2008 10.77 11.03 10.63 11.02 192,102 +0.41(+3.91%)
Dec 29, 2008 10.95 10.95 10.40 10.61 246,377 -0.21(-1.95%)
Dec 26, 2008 10.86 11.09 10.70 10.82 0 +0.03(+0.26%)
Dec 24, 2008 10.92 10.92 10.58 10.79 86,685 +0.16(+1.53%)
Dec 23, 2008 10.79 10.79 10.47 10.63 277,311 +0.02(+0.19%)
Dec 22, 2008 10.93 10.93 10.06 10.61 348,240 -0.28(-2.58%)
Dec 19, 2008 10.81 11.04 10.51 10.89 461,702 +0.59(+5.77%)
Dec 18, 2008 10.82 11.14 10.16 10.30 272,133 -0.55(-5.11%)
Dec 17, 2008 10.89 11.26 10.44 10.85 266,334 -0.15(-1.33%)
Dec 16, 2008 9.981 11.02 9.922 11.00 422,900 +1.25(+12.84%)
Dec 15, 2008 10.09 10.25 9.589 9.748 554,441 -0.26(-2.61%)
Dec 12, 2008 8.995 10.04 8.995 10.01 0 +0.82(+8.88%)
Dec 11, 2008 10.22 10.23 9.098 9.193 246,275 -1.07(-10.39%)
Dec 10, 2008 9.676 10.27 9.676 10.26 140,347 +0.61(+6.32%)
Dec 09, 2008 9.977 10.54 9.518 9.649 197,243 -0.62(-6.05%)
Dec 08, 2008 9.613 10.28 9.411 10.27 338,843 +0.64(+6.62%)
Dec 05, 2008 8.556 9.641 8.433 9.633 0 +0.91(+10.45%)
Dec 04, 2008 8.960 9.284 8.556 8.722 310,624 -0.40(-4.43%)
Dec 03, 2008 8.575 9.177 8.480 9.126 405,429 +0.39(+4.49%)
Dec 02, 2008 7.783 8.734 7.783 8.734 476,226 +0.89(+11.31%)
Dec 01, 2008 8.793 8.872 7.728 7.847 484,601 -1.09(-12.15%)
Nov 28, 2008 8.773 8.932 8.583 8.932 161,420 +0.16(+1.81%)
Nov 26, 2008 8.278 8.789 8.163 8.773 347,747 +0.30(+3.50%)
Nov 25, 2008 8.159 8.504 7.803 8.476 504,677 +0.43(+5.32%)
Nov 24, 2008 7.446 8.080 7.446 8.049 1,009,430 +0.67(+9.13%)
Nov 21, 2008 7.652 7.652 6.773 7.375 1,746,368 -0.01(-0.16%)
Nov 20, 2008 7.874 8.100 7.308 7.387 1,172,348 -0.51(-6.42%)
Nov 19, 2008 9.494 9.494 7.704 7.894 1,492,637 -1.60(-16.85%)
Nov 18, 2008 9.768 9.997 8.960 9.494 987,569 -0.23(-2.36%)
Nov 17, 2008 10.09 10.57 9.720 9.724 687,126 -0.47(-4.62%)
Nov 14, 2008 10.97 11.11 10.18 10.20 0 -0.95(-8.56%)
Nov 13, 2008 10.85 11.17 10.01 11.15 810,856 +0.44(+4.07%)
Nov 12, 2008 11.05 11.12 10.69 10.71 362,479 -0.46(-4.08%)
Nov 11, 2008 11.28 12.04 11.15 11.17 472,601 -0.07(-0.63%)
Nov 10, 2008 11.89 11.96 11.13 11.24 238,476 -0.57(-4.80%)
Nov 07, 2008 11.23 11.81 11.13 11.81 0 +0.55(+4.93%)
Nov 06, 2008 11.51 11.65 11.09 11.25 327,080 -0.20(-1.73%)
Nov 05, 2008 11.97 12.03 11.38 11.45 373,310 -0.69(-5.68%)
Nov 04, 2008 12.00 12.17 11.68 12.14 550,000 +0.19(+1.59%)
Nov 03, 2008 11.86 12.01 11.74 11.95 398,670 +0.09(+0.77%)
Oct 31, 2008 11.49 11.86 11.28 11.86 0 +0.29(+2.50%)
Oct 30, 2008 11.09 11.59 10.87 11.57 293,565 +0.61(+5.57%)
Oct 29, 2008 10.95 11.39 10.69 10.96 340,077 -0.01(-0.11%)
Oct 28, 2008 10.14 11.02 9.736 10.97 455,887 +1.05(+10.62%)
Oct 27, 2008 10.39 10.78 9.898 9.918 247,416 -0.59(-5.58%)
Oct 24, 2008 10.42 10.71 10.10 10.50 316,870 -0.30(-2.82%)
Oct 23, 2008 10.63 10.86 10.04 10.81 529,096 +0.28(+2.67%)
Oct 22, 2008 10.69 10.95 10.33 10.53 335,407 -0.24(-2.24%)
Oct 21, 2008 10.72 11.07 10.64 10.77 194,835 -0.15(-1.34%)
Oct 20, 2008 10.99 10.99 10.41 10.92 238,229 +0.15(+1.40%)
Oct 17, 2008 10.62 11.39 10.40 10.77 0 -0.11(-0.98%)
Oct 16, 2008 11.04 11.19 10.32 10.87 633,163 +0.22(+2.04%)
Oct 15, 2008 11.18 11.36 10.65 10.65 255,079 -0.87(-7.53%)
Oct 14, 2008 11.80 11.92 10.90 11.52 329,062 -0.15(-1.32%)
Oct 13, 2008 11.49 11.68 10.90 11.68 377,324 +0.77(+7.04%)
Oct 10, 2008 9.930 10.91 9.530 10.91 0 +0.46(+4.36%)
Oct 09, 2008 12.11 12.24 10.45 10.45 627,566 -1.63(-13.48%)
Oct 08, 2008 12.31 12.65 11.49 12.08 539,555 -0.13(-1.10%)
Oct 07, 2008 12.81 12.98 12.20 12.22 287,617 -0.60(-4.67%)
Oct 06, 2008 12.81 13.14 12.41 12.81 368,972 -0.26(-1.97%)
Oct 03, 2008 13.25 13.38 12.98 13.07 0 +0.00(+0.00%)
Oct 02, 2008 13.27 13.38 13.02 13.07 159,009 -0.29(-2.16%)
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.