Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.62 12.65 11.91 11.91 229,733 -0.65(-5.16%)
Apr 29, 2009 12.27 12.69 12.15 12.56 176,972 +0.40(+3.32%)
Apr 28, 2009 11.95 12.47 11.95 12.16 176,350 +0.13(+1.07%)
Apr 27, 2009 12.14 12.40 11.82 12.03 225,972 -0.42(-3.39%)
Apr 24, 2009 12.44 12.80 12.21 12.45 318,732 +0.04(+0.29%)
Apr 23, 2009 12.18 12.42 11.94 12.42 197,112 +0.28(+2.31%)
Apr 22, 2009 12.32 12.68 12.11 12.14 195,712 -0.47(-3.73%)
Apr 21, 2009 12.02 12.74 11.99 12.61 305,902 +0.57(+4.76%)
Apr 20, 2009 12.23 12.57 11.99 12.03 421,245 -0.52(-4.11%)
Apr 17, 2009 12.77 12.77 12.44 12.55 236,444 -0.25(-1.94%)
Apr 16, 2009 12.83 13.05 12.18 12.80 225,580 +0.05(+0.42%)
Apr 15, 2009 11.88 12.80 11.82 12.74 151,279 +0.78(+6.54%)
Apr 14, 2009 12.59 12.59 11.83 11.96 248,348 -0.91(-7.04%)
Apr 13, 2009 12.81 13.04 12.44 12.87 254,984 -0.16(-1.26%)
Apr 09, 2009 12.45 13.09 12.33 13.03 252,389 +0.66(+5.31%)
Apr 08, 2009 12.16 12.38 12.00 12.38 202,378 +0.38(+3.15%)
Apr 07, 2009 12.66 12.70 11.92 12.00 236,613 -0.84(-6.57%)
Apr 06, 2009 12.53 12.93 12.36 12.84 478,127 +0.19(+1.47%)
Apr 03, 2009 12.27 12.66 11.95 12.66 356,123 +0.39(+3.19%)
Apr 02, 2009 12.24 12.36 12.07 12.27 409,936 +0.23(+1.92%)
Apr 01, 2009 11.65 12.15 11.62 12.03 293,402 +0.10(+0.82%)
Mar 31, 2009 11.49 12.20 11.39 11.94 309,950 +0.55(+4.84%)
Mar 30, 2009 10.93 11.47 10.93 11.39 310,078 -0.79(-6.49%)
Mar 26, 2009 12.01 12.18 11.58 12.18 329,733 +0.23(+1.93%)
Mar 25, 2009 11.65 12.16 11.18 11.95 324,724 +0.43(+3.74%)
Mar 24, 2009 12.11 12.22 11.47 11.51 345,572 -0.75(-6.09%)
Mar 23, 2009 11.42 12.29 11.42 12.26 376,239 +1.09(+9.78%)
Mar 20, 2009 11.45 11.60 11.16 11.17 515,126 -0.16(-1.37%)
Mar 19, 2009 11.91 11.95 11.26 11.32 377,731 -0.39(-3.34%)
Mar 18, 2009 11.11 11.83 10.91 11.71 516,463 +0.50(+4.44%)
Mar 17, 2009 10.39 11.22 10.26 11.22 631,662 +0.79(+7.58%)
Mar 16, 2009 11.27 11.27 10.42 10.43 596,835 -0.71(-6.34%)
Mar 13, 2009 11.13 11.29 10.73 11.13 0 +0.10(+0.89%)
Mar 12, 2009 10.13 11.10 9.893 11.03 317,327 +0.82(+8.00%)
Mar 11, 2009 10.84 10.84 10.07 10.22 367,612 -0.39(-3.68%)
Mar 10, 2009 9.942 10.63 9.866 10.61 420,401 +0.91(+9.39%)
Mar 09, 2009 9.720 9.764 9.418 9.697 257,296 -0.00(-0.05%)
Mar 06, 2009 9.688 9.768 9.329 9.702 0 -0.10(-1.00%)
Mar 05, 2009 9.973 10.14 9.777 9.800 138,806 -0.30(-2.95%)
Mar 04, 2009 10.04 10.31 9.813 10.10 235,913 -0.24(-2.36%)
Mar 02, 2009 10.47 10.57 10.22 10.34 246,164 -0.25(-2.39%)
Feb 27, 2009 10.71 10.94 10.49 10.59 0 -0.18(-1.65%)
Feb 26, 2009 11.32 11.51 10.66 10.77 176,481 -0.46(-4.11%)
Feb 25, 2009 11.46 11.60 10.91 11.23 214,088 -0.41(-3.55%)
Feb 24, 2009 11.06 11.71 10.79 11.65 238,994 +0.78(+7.15%)
Feb 23, 2009 11.48 11.55 10.84 10.87 169,027 -0.54(-4.71%)
Feb 20, 2009 10.88 11.46 10.70 11.41 0 +0.34(+3.05%)
Feb 19, 2009 11.55 11.62 11.05 11.07 251,869 -0.31(-2.69%)
Feb 18, 2009 11.33 11.41 11.11 11.38 253,841 +0.25(+2.23%)
Feb 17, 2009 11.32 11.42 11.12 11.13 192,626 -0.42(-3.65%)
Feb 13, 2009 11.97 12.11 11.55 11.55 178,115 -0.45(-3.77%)
Feb 12, 2009 11.72 12.01 11.24 12.00 347,983 +0.03(+0.26%)
Feb 11, 2009 11.74 11.98 11.55 11.97 282,067 +0.34(+2.90%)
Feb 10, 2009 12.54 12.57 11.60 11.63 368,045 -0.97(-7.68%)
Feb 09, 2009 12.79 12.84 12.32 12.60 156,331 -0.20(-1.60%)
Feb 06, 2009 12.14 12.86 12.11 12.81 213,503 +0.70(+5.76%)
Feb 05, 2009 12.23 12.56 11.96 12.11 175,974 -0.18(-1.48%)
Feb 04, 2009 12.46 12.78 12.22 12.29 234,195 -0.19(-1.53%)
Feb 03, 2009 12.43 12.64 12.12 12.48 220,148 +0.13(+1.08%)
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.