Skip to main content

National Health Investors (NY: NHI )

84.98 +0.24 (+0.28%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.