Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.50 13.81 13.50 13.72 126,654 -0.01(-0.06%)
Jul 30, 2008 13.72 13.86 13.40 13.73 190,802 -0.01(-0.06%)
Jul 29, 2008 13.74 13.83 13.62 13.74 248,692 +0.12(+0.88%)
Jul 28, 2008 13.68 13.81 13.51 13.62 122,557 -0.13(-0.97%)
Jul 25, 2008 13.60 13.81 13.43 13.75 182,068 +0.19(+1.37%)
Jul 24, 2008 13.76 13.77 13.44 13.57 167,915 -0.18(-1.29%)
Jul 23, 2008 13.68 13.79 13.59 13.74 153,720 +0.02(+0.16%)
Jul 22, 2008 13.08 13.73 13.02 13.72 393,842 +0.55(+4.18%)
Jul 21, 2008 13.34 13.34 13.10 13.17 126,294 -0.15(-1.10%)
Jul 18, 2008 13.30 13.33 13.14 13.32 163,652 +0.00(+0.03%)
Jul 17, 2008 13.27 13.42 13.14 13.31 257,517 +0.07(+0.50%)
Jul 16, 2008 12.94 13.33 12.84 13.25 224,070 +0.32(+2.44%)
Jul 15, 2008 12.70 13.15 12.62 12.93 181,073 +0.03(+0.24%)
Jul 14, 2008 13.30 13.32 12.76 12.90 148,396 -0.30(-2.26%)
Jul 11, 2008 12.57 13.20 12.57 13.20 165,171 +0.40(+3.12%)
Jul 10, 2008 12.61 12.99 12.55 12.80 229,013 +0.16(+1.27%)
Jul 09, 2008 13.24 13.33 12.56 12.64 183,781 -0.73(-5.45%)
Jul 08, 2008 12.55 13.37 12.53 13.37 252,359 +0.75(+5.95%)
Jul 07, 2008 12.78 12.92 12.34 12.62 237,700 -0.16(-1.22%)
Jul 04, 2008 12.50 12.86 12.42 12.77 115,572 +0.00(+0.00%)
Jul 03, 2008 12.50 12.86 12.42 12.77 115,572 +0.29(+2.35%)
Jul 02, 2008 12.63 12.70 12.35 12.48 181,066 -0.16(-1.30%)
Jul 01, 2008 12.58 12.66 12.22 12.64 250,243 -0.02(-0.18%)
Jun 30, 2008 12.42 12.91 12.42 12.66 153,679 -0.16(-1.28%)
Jun 27, 2008 12.86 12.86 12.42 12.83 463,787 +0.01(+0.07%)
Jun 26, 2008 13.08 13.08 12.71 12.82 150,176 -0.39(-2.93%)
Jun 25, 2008 13.33 13.50 13.08 13.21 232,149 -0.12(-0.93%)
Jun 24, 2008 13.38 13.46 13.26 13.33 180,276 -0.04(-0.33%)
Jun 23, 2008 13.55 13.56 13.38 13.38 98,675 -0.11(-0.82%)
Jun 20, 2008 13.63 13.68 13.39 13.49 270,445 -0.20(-1.49%)
Jun 19, 2008 13.38 13.69 13.38 13.69 90,405 +0.31(+2.29%)
Jun 18, 2008 13.46 13.51 13.29 13.38 60,046 -0.16(-1.15%)
Jun 17, 2008 13.82 13.82 13.52 13.54 80,212 -0.30(-2.18%)
Jun 16, 2008 13.57 13.84 13.51 13.84 120,946 +0.26(+1.90%)
Jun 13, 2008 13.38 13.58 13.33 13.58 71,533 +0.28(+2.14%)
Jun 12, 2008 13.33 13.59 13.23 13.30 284,553 -0.03(-0.20%)
Jun 11, 2008 13.42 13.47 13.29 13.33 215,630 -0.17(-1.25%)
Jun 10, 2008 13.57 13.66 13.42 13.50 146,347 -0.08(-0.56%)
Jun 09, 2008 13.87 13.87 13.52 13.57 108,745 -0.30(-2.18%)
Jun 06, 2008 14.20 14.22 13.83 13.87 93,680 -0.36(-2.56%)
Jun 05, 2008 14.00 14.24 13.87 14.24 148,943 +0.22(+1.55%)
Jun 04, 2008 13.80 14.04 13.76 14.02 129,016 +0.20(+1.41%)
Jun 03, 2008 13.76 13.86 13.56 13.82 115,923 +0.04(+0.32%)
Jun 02, 2008 13.73 13.78 13.42 13.78 193,529 +0.01(+0.06%)
May 30, 2008 13.65 13.77 13.54 13.77 245,644 +0.07(+0.49%)
May 29, 2008 13.33 13.70 13.30 13.70 163,197 +0.38(+2.83%)
May 28, 2008 13.35 13.40 13.27 13.33 94,340 +0.00(+0.00%)
May 27, 2008 13.21 13.42 13.19 13.33 136,316 +0.17(+1.32%)
May 26, 2008 13.10 13.19 13.06 13.15 0 +0.00(+0.00%)
May 23, 2008 13.10 13.19 13.06 13.15 102,158 +0.05(+0.37%)
May 22, 2008 13.10 13.15 12.95 13.10 197,682 +0.12(+0.92%)
May 21, 2008 13.37 13.39 12.98 12.98 234,476 -0.31(-2.34%)
May 20, 2008 13.28 13.34 13.15 13.30 143,988 -0.02(-0.17%)
May 19, 2008 13.44 13.46 13.25 13.32 175,130 -0.08(-0.56%)
May 16, 2008 13.75 13.75 13.29 13.39 177,388 -0.20(-1.50%)
May 15, 2008 13.57 13.66 13.35 13.60 100,024 -0.03(-0.20%)
May 14, 2008 13.94 13.99 13.58 13.62 96,507 -0.36(-2.60%)
May 13, 2008 13.77 13.99 13.72 13.99 111,261 +0.24(+1.78%)
May 12, 2008 13.48 13.77 13.38 13.74 120,705 +0.31(+2.28%)
May 09, 2008 13.32 13.44 13.24 13.44 91,420 +0.08(+0.57%)
May 08, 2008 13.20 13.36 13.20 13.36 178,340 +0.20(+1.48%)
May 07, 2008 13.77 13.77 13.15 13.17 221,422 -0.60(-4.39%)
May 06, 2008 13.57 13.77 13.51 13.77 99,832 +0.14(+1.01%)
May 05, 2008 13.55 13.63 13.44 13.63 136,663 +0.13(+0.95%)
May 02, 2008 13.69 13.91 13.47 13.50 206,851 -0.09(-0.65%)
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.