Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.32 18.53 18.09 18.32 216,423 -0.19(-1.01%)
May 27, 2010 18.06 18.55 17.75 18.51 254,517 +0.89(+5.08%)
May 26, 2010 17.61 18.02 17.20 17.61 2,114 +0.45(+2.64%)
May 25, 2010 16.50 17.22 16.39 17.16 224,507 +0.24(+1.42%)
May 24, 2010 17.40 17.45 16.90 16.92 225,186 -0.54(-3.08%)
May 21, 2010 16.39 17.50 16.24 17.46 521,454 +0.88(+5.29%)
May 20, 2010 16.84 17.16 16.56 16.58 521,092 -1.33(-7.40%)
May 19, 2010 18.02 18.30 17.49 17.91 319,840 -0.25(-1.37%)
May 18, 2010 18.91 18.97 18.05 18.16 183,613 -0.47(-2.51%)
May 17, 2010 18.51 18.80 18.09 18.62 247,913 +0.07(+0.38%)
May 14, 2010 18.55 18.70 18.35 18.55 370,476 -0.08(-0.43%)
May 13, 2010 19.01 19.01 18.52 18.63 252,222 -0.38(-1.99%)
May 12, 2010 17.95 19.03 17.94 19.01 438,694 +1.07(+5.95%)
May 11, 2010 17.90 18.31 17.85 17.94 392,902 -0.73(-3.91%)
May 10, 2010 18.10 18.73 17.98 18.67 453,256 +1.94(+11.59%)
May 07, 2010 16.82 17.14 16.36 16.73 396,894 +1.53(+10.04%)
May 06, 2010 17.56 17.70 15.21 15.21 454,351 -2.51(-14.19%)
May 05, 2010 17.89 18.01 17.57 17.72 269,290 -0.40(-2.23%)
May 04, 2010 18.40 18.40 17.99 18.13 203,985 -0.48(-2.56%)
May 03, 2010 18.11 18.64 18.11 18.60 143,617 +0.53(+2.93%)
Apr 30, 2010 18.64 18.71 18.05 18.07 198,453 -0.60(-3.19%)
Apr 29, 2010 18.53 18.72 18.45 18.67 336,805 +0.27(+1.48%)
Apr 28, 2010 18.31 18.50 18.14 18.40 105,265 +0.26(+1.42%)
Apr 27, 2010 18.60 18.92 18.12 18.14 286,781 -0.51(-2.72%)
Apr 26, 2010 18.65 18.81 18.54 18.65 143,986 +0.02(+0.10%)
Apr 23, 2010 18.28 18.66 18.14 18.63 177,717 +0.34(+1.85%)
Apr 22, 2010 17.91 18.33 17.82 18.29 154,927 +0.20(+1.13%)
Apr 21, 2010 17.70 18.09 17.65 18.09 345,143 +0.38(+2.16%)
Apr 20, 2010 17.72 17.86 17.47 17.70 241,688 +0.01(+0.05%)
Apr 19, 2010 17.55 17.81 17.44 17.69 119,609 +0.02(+0.10%)
Apr 16, 2010 17.86 17.98 17.65 17.68 355,096 -0.19(-1.05%)
Apr 15, 2010 17.97 17.98 17.73 17.86 227,447 -0.08(-0.42%)
Apr 14, 2010 17.94 18.00 17.80 17.94 161,287 +0.08(+0.45%)
Apr 13, 2010 17.43 17.89 17.41 17.86 189,506 +0.37(+2.11%)
Apr 12, 2010 17.71 17.71 17.46 17.49 167,720 -0.15(-0.83%)
Apr 09, 2010 17.71 17.79 17.51 17.64 113,850 -0.03(-0.15%)
Apr 08, 2010 17.80 17.80 17.59 17.66 203,409 -0.15(-0.85%)
Apr 07, 2010 17.85 18.01 17.74 17.81 187,391 -0.10(-0.57%)
Apr 06, 2010 17.77 18.03 17.70 17.92 199,382 +0.03(+0.17%)
Apr 05, 2010 17.28 17.89 17.28 17.89 422,997 +0.60(+3.45%)
Apr 01, 2010 17.40 17.29 17.29 17.29 211,945 +0.04(+0.26%)
Mar 31, 2010 17.05 17.57 16.99 17.25 461,819 +0.17(+1.02%)
Mar 30, 2010 16.88 17.09 16.83 17.07 359,449 +0.20(+1.21%)
Mar 29, 2010 17.06 17.14 16.68 16.87 244,470 -0.03(-0.17%)
Mar 26, 2010 17.09 17.14 16.83 16.90 309,850 -0.11(-0.62%)
Mar 25, 2010 16.98 17.30 16.86 17.00 347,419 +0.14(+0.86%)
Mar 24, 2010 16.76 16.97 16.68 16.86 302,602 +0.10(+0.58%)
Mar 23, 2010 16.56 16.79 16.42 16.76 304,450 +0.20(+1.19%)
Mar 22, 2010 16.18 16.56 16.08 16.56 140,181 +0.20(+1.23%)
Mar 19, 2010 16.42 16.45 16.22 16.36 430,191 -0.09(-0.53%)
Mar 18, 2010 16.45 16.50 16.31 16.45 203,916 +0.02(+0.13%)
Mar 17, 2010 16.37 16.47 16.32 16.43 204,185 +0.10(+0.59%)
Mar 16, 2010 16.14 16.34 16.02 16.33 194,543 +0.20(+1.25%)
Mar 15, 2010 16.07 16.19 16.03 16.13 192,389 -0.13(-0.78%)
Mar 12, 2010 16.25 16.29 16.04 16.26 324,850 +0.02(+0.13%)
Mar 11, 2010 16.05 16.24 15.99 16.23 282,679 +0.13(+0.79%)
Mar 10, 2010 15.77 16.15 15.70 16.11 336,931 +0.34(+2.17%)
Mar 09, 2010 15.29 15.83 15.29 15.77 379,579 +0.40(+2.62%)
Mar 08, 2010 15.09 15.43 15.04 15.36 314,888 +0.31(+2.07%)
Mar 05, 2010 14.82 15.14 14.73 15.05 412,025 +0.27(+1.81%)
Mar 04, 2010 14.95 14.95 14.68 14.78 378,538 -0.17(-1.14%)
Mar 03, 2010 15.09 15.15 14.90 14.95 253,216 -0.16(-1.04%)
Mar 02, 2010 15.31 15.31 15.06 15.11 249,390 -0.20(-1.29%)
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.