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, 2009 13.97 14.05 13.82 13.83 420,293 -0.18(-1.30%)
Jul 30, 2009 13.88 14.12 13.80 14.02 272,584 +0.26(+1.87%)
Jul 29, 2009 13.88 13.96 13.60 13.76 104,571 -0.20(-1.46%)
Jul 28, 2009 13.70 13.99 13.59 13.96 209,235 +0.20(+1.48%)
Jul 27, 2009 13.60 13.77 13.53 13.76 126,742 +0.08(+0.62%)
Jul 24, 2009 13.77 13.77 13.49 13.67 125,157 -0.23(-1.66%)
Jul 23, 2009 13.40 13.91 13.34 13.90 340,158 +0.44(+3.27%)
Jul 22, 2009 13.30 13.52 13.23 13.46 161,605 +0.13(+0.97%)
Jul 21, 2009 13.32 13.37 13.02 13.34 155,467 +0.05(+0.37%)
Jul 20, 2009 13.22 13.32 12.98 13.29 118,692 +0.16(+1.25%)
Jul 17, 2009 13.27 13.30 12.97 13.12 143,522 -0.14(-1.07%)
Jul 16, 2009 13.13 13.30 12.82 13.26 204,102 +0.14(+1.05%)
Jul 15, 2009 12.67 13.25 12.63 13.13 296,603 +0.58(+4.60%)
Jul 14, 2009 12.55 12.60 12.23 12.55 313,894 -0.47(-3.58%)
Jul 13, 2009 12.79 13.06 12.77 13.02 299,795 +0.45(+3.61%)
Jul 10, 2009 12.08 12.58 12.06 12.56 340,858 +0.50(+4.16%)
Jul 09, 2009 12.39 12.42 12.04 12.06 130,099 -0.20(-1.67%)
Jul 08, 2009 12.00 12.32 11.77 12.27 239,812 +0.27(+2.26%)
Jul 07, 2009 12.06 12.21 11.96 11.99 200,581 -0.09(-0.77%)
Jul 06, 2009 11.61 12.13 11.60 12.09 234,188 +0.52(+4.45%)
Jul 02, 2009 12.00 12.00 11.57 11.57 168,591 -0.60(-4.96%)
Jul 01, 2009 11.98 12.25 11.98 12.18 198,774 +0.31(+2.62%)
Jun 30, 2009 11.86 12.01 11.81 11.87 371,770 +0.07(+0.56%)
Jun 29, 2009 11.93 11.99 11.66 11.80 156,700 -0.19(-1.59%)
Jun 26, 2009 11.61 12.12 11.54 11.99 1,104,592 +0.10(+0.82%)
Jun 25, 2009 11.65 11.89 11.65 11.89 323,103 +0.17(+1.44%)
Jun 24, 2009 11.68 11.82 11.56 11.72 236,768 +0.19(+1.62%)
Jun 23, 2009 11.67 11.81 11.52 11.54 216,105 -0.03(-0.23%)
Jun 22, 2009 11.65 11.77 11.55 11.56 257,125 -0.20(-1.66%)
Jun 19, 2009 11.89 11.93 11.67 11.76 370,870 +0.00(+0.00%)
Jun 18, 2009 11.59 11.86 11.59 11.76 191,791 +0.19(+1.61%)
Jun 17, 2009 11.72 11.83 11.56 11.57 216,112 -0.11(-0.91%)
Jun 16, 2009 11.92 11.95 11.53 11.68 237,385 -0.08(-0.64%)
Jun 15, 2009 11.91 11.98 11.67 11.75 365,323 -0.19(-1.56%)
Jun 12, 2009 11.62 11.95 11.62 11.94 180,170 +0.28(+2.44%)
Jun 11, 2009 11.89 11.99 11.63 11.66 266,526 -0.12(-0.98%)
Jun 10, 2009 12.05 12.23 11.54 11.77 225,861 -0.28(-2.29%)
Jun 09, 2009 12.17 12.19 12.03 12.05 140,771 -0.08(-0.70%)
Jun 08, 2009 12.24 12.29 12.03 12.13 185,465 -0.08(-0.66%)
Jun 05, 2009 12.38 12.39 12.16 12.21 236,502 -0.09(-0.72%)
Jun 04, 2009 12.26 12.36 12.13 12.30 295,264 +0.12(+0.95%)
Jun 03, 2009 11.92 12.19 11.83 12.19 182,984 +0.19(+1.55%)
Jun 02, 2009 11.79 12.15 11.77 12.00 296,009 +0.16(+1.35%)
Jun 01, 2009 11.94 12.33 11.58 11.84 424,167 +0.10(+0.83%)
May 29, 2009 11.61 11.79 11.39 11.74 521,580 +0.15(+1.26%)
May 28, 2009 11.58 11.69 11.37 11.59 447,786 +0.08(+0.73%)
May 27, 2009 11.61 11.67 11.43 11.51 332,042 -0.21(-1.82%)
May 26, 2009 11.01 11.84 10.98 11.72 365,427 +0.52(+4.64%)
May 22, 2009 11.31 11.36 11.13 11.20 180,130 -0.00(-0.04%)
May 21, 2009 10.93 11.35 10.91 11.21 248,566 +0.18(+1.61%)
May 20, 2009 11.24 11.55 11.00 11.03 258,442 -0.09(-0.80%)
May 19, 2009 11.11 11.23 10.86 11.12 307,341 -0.07(-0.60%)
May 18, 2009 11.07 11.27 10.90 11.19 219,709 +0.24(+2.23%)
May 15, 2009 11.15 11.28 10.84 10.94 273,957 -0.25(-2.22%)
May 14, 2009 11.24 11.53 11.11 11.19 213,946 -0.04(-0.32%)
May 13, 2009 11.34 11.55 11.13 11.23 209,521 -0.34(-2.96%)
May 12, 2009 11.60 11.83 11.33 11.57 225,794 +0.03(+0.27%)
May 11, 2009 11.54 11.65 11.44 11.54 199,003 -0.07(-0.61%)
May 08, 2009 11.50 11.76 11.48 11.61 392,213 +0.35(+3.08%)
May 07, 2009 11.87 11.88 11.25 11.26 356,008 -0.47(-3.98%)
May 06, 2009 11.62 11.88 11.51 11.73 250,014 +0.21(+1.85%)
May 05, 2009 12.21 12.21 11.38 11.51 317,027 -0.75(-6.09%)
May 04, 2009 11.91 12.28 11.87 12.26 150,282 +0.37(+3.14%)
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.