Skip to main content

National Health Investors (NY: NHI )

61.99 +0.17 (+0.27%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.99 12.22 11.96 12.17 161,630 +0.13(+1.11%)
Jan 30, 2006 12.17 12.19 12.01 12.04 78,564 -0.19(-1.53%)
Jan 27, 2006 12.03 12.23 11.99 12.22 182,791 +0.20(+1.62%)
Jan 26, 2006 11.91 12.03 11.91 12.03 129,439 +0.07(+0.59%)
Jan 25, 2006 11.98 11.99 11.86 11.96 86,893 -0.02(-0.19%)
Jan 24, 2006 11.88 11.99 11.88 11.98 131,915 +0.12(+0.97%)
Jan 23, 2006 11.78 11.95 11.78 11.87 115,482 +0.14(+1.17%)
Jan 20, 2006 11.99 11.99 11.65 11.73 169,284 -0.23(-1.89%)
Jan 19, 2006 11.82 11.99 11.77 11.95 154,652 +0.15(+1.28%)
Jan 18, 2006 11.67 11.80 11.65 11.80 137,318 +0.11(+0.95%)
Jan 17, 2006 11.81 11.81 11.65 11.69 80,590 -0.12(-0.98%)
Jan 13, 2006 11.91 11.91 11.64 11.81 117,733 -0.05(-0.41%)
Jan 12, 2006 11.86 11.91 11.77 11.86 100,625 -0.02(-0.15%)
Jan 11, 2006 11.88 11.92 11.71 11.87 225,562 -0.02(-0.15%)
Jan 10, 2006 11.79 11.93 11.73 11.89 272,385 +0.13(+1.09%)
Jan 09, 2006 11.64 11.79 11.64 11.76 258,879 +0.10(+0.84%)
Jan 06, 2006 11.59 11.67 11.55 11.67 397,323 +0.09(+0.77%)
Jan 05, 2006 11.51 11.63 11.51 11.58 499,749 +0.04(+0.35%)
Jan 04, 2006 11.54 11.58 11.50 11.54 411,280 +0.00(+0.04%)
Jan 03, 2006 11.58 11.62 11.41 11.53 298,273 +0.00(+0.00%)
Dec 30, 2005 11.59 11.59 11.53 11.53 169,509 -0.11(-0.92%)
Dec 29, 2005 11.61 11.70 11.60 11.64 173,786 -0.01(-0.12%)
Dec 28, 2005 11.69 11.75 11.61 11.65 185,042 -0.19(-1.61%)
Dec 27, 2005 11.91 11.99 11.80 11.84 177,388 -0.13(-1.08%)
Dec 23, 2005 11.99 12.06 11.96 11.97 56,728 -0.02(-0.15%)
Dec 22, 2005 11.85 11.99 11.80 11.99 81,715 +0.08(+0.63%)
Dec 21, 2005 11.87 11.99 11.80 11.91 124,036 +0.08(+0.68%)
Dec 20, 2005 11.78 11.97 11.71 11.83 152,626 +0.06(+0.49%)
Dec 19, 2005 11.84 11.87 11.77 11.78 126,062 -0.08(-0.64%)
Dec 16, 2005 11.84 11.95 11.79 11.85 394,846 +0.01(+0.11%)
Dec 15, 2005 11.93 11.93 11.77 11.84 238,844 -0.12(-1.00%)
Dec 14, 2005 11.81 11.99 11.73 11.96 170,410 +0.14(+1.20%)
Dec 13, 2005 12.03 12.03 11.55 11.82 358,603 -0.19(-1.55%)
Dec 12, 2005 12.37 12.42 11.89 12.00 392,595 -0.32(-2.56%)
Dec 09, 2005 12.33 12.38 12.19 12.32 56,728 +0.00(+0.00%)
Dec 08, 2005 12.17 12.42 12.17 12.32 95,672 +0.18(+1.50%)
Dec 07, 2005 12.31 12.31 12.11 12.14 161,630 -0.16(-1.30%)
Dec 06, 2005 12.37 12.44 12.29 12.30 85,542 -0.05(-0.40%)
Dec 05, 2005 12.30 12.36 12.17 12.34 128,088 +0.00(+0.04%)
Dec 02, 2005 12.45 12.45 12.24 12.34 123,586 -0.08(-0.64%)
Dec 01, 2005 12.35 12.52 12.32 12.42 103,101 +0.14(+1.12%)
Nov 30, 2005 12.33 12.41 12.17 12.28 144,296 -0.01(-0.07%)
Nov 29, 2005 12.34 12.44 12.25 12.29 90,495 -0.05(-0.43%)
Nov 28, 2005 12.59 12.59 12.34 12.34 97,248 -0.20(-1.59%)
Nov 25, 2005 12.60 12.60 12.50 12.54 6,753 -0.01(-0.11%)
Nov 23, 2005 12.50 12.64 12.38 12.56 121,785 +0.06(+0.50%)
Nov 22, 2005 12.42 12.50 12.30 12.50 52,226 +0.06(+0.46%)
Nov 21, 2005 12.32 12.44 12.16 12.44 52,676 +0.16(+1.30%)
Nov 18, 2005 12.29 12.30 12.15 12.28 65,282 +0.04(+0.33%)
Nov 17, 2005 12.01 12.24 11.97 12.24 48,849 +0.27(+2.26%)
Nov 16, 2005 12.06 12.06 11.89 11.97 145,872 -0.05(-0.41%)
Nov 15, 2005 12.11 12.14 11.93 12.02 94,096 -0.09(-0.73%)
Nov 14, 2005 12.44 12.44 12.09 12.11 44,572 -0.33(-2.68%)
Nov 11, 2005 12.43 12.46 12.26 12.44 87,568 +0.07(+0.54%)
Nov 10, 2005 12.20 12.38 12.00 12.37 97,923 +0.24(+1.98%)
Nov 09, 2005 11.96 12.22 11.96 12.13 72,711 +0.17(+1.45%)
Nov 08, 2005 12.03 12.03 11.88 11.96 61,680 -0.11(-0.92%)
Nov 07, 2005 12.05 12.14 11.94 12.07 67,083 +0.02(+0.15%)
Nov 04, 2005 11.97 12.05 11.79 12.05 79,014 +0.08(+0.71%)
Nov 03, 2005 12.08 12.17 11.94 11.97 100,400 -0.05(-0.41%)
Nov 02, 2005 11.59 12.02 11.53 12.02 152,626 +0.36(+3.13%)
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.