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 (%)
May 28, 2010 18.57 18.78 18.34 18.57 213,531 -0.19(-1.01%)
May 27, 2010 18.31 18.80 17.99 18.76 251,117 +0.91(+5.08%)
May 26, 2010 17.85 18.26 17.43 17.85 2,086 +0.46(+2.64%)
May 25, 2010 16.73 17.46 16.61 17.39 221,508 +0.24(+1.42%)
May 24, 2010 17.63 17.68 17.13 17.15 222,178 -0.55(-3.08%)
May 21, 2010 16.61 17.74 16.46 17.70 514,488 +0.89(+5.29%)
May 20, 2010 17.06 17.39 16.78 16.81 514,131 -1.34(-7.40%)
May 19, 2010 18.26 18.54 17.73 18.15 315,567 -0.25(-1.37%)
May 18, 2010 19.17 19.22 18.29 18.40 181,160 -0.47(-2.51%)
May 17, 2010 18.76 19.05 18.33 18.88 244,601 +0.07(+0.38%)
May 14, 2010 18.80 18.95 18.60 18.80 365,526 -0.08(-0.43%)
May 13, 2010 19.26 19.26 18.77 18.89 248,852 -0.38(-1.99%)
May 12, 2010 18.19 19.29 18.18 19.27 432,833 +1.08(+5.95%)
May 11, 2010 18.14 18.56 18.10 18.19 387,653 -0.74(-3.91%)
May 10, 2010 18.34 18.98 18.22 18.93 447,201 +1.97(+11.59%)
May 07, 2010 17.05 17.38 16.59 16.96 391,591 +1.55(+10.04%)
May 06, 2010 17.80 17.94 15.41 15.41 448,281 -2.55(-14.19%)
May 05, 2010 18.13 18.25 17.81 17.96 265,692 -0.41(-2.23%)
May 04, 2010 18.65 18.65 18.23 18.37 201,259 -0.48(-2.56%)
May 03, 2010 18.36 18.89 18.36 18.85 141,698 +0.54(+2.93%)
Apr 30, 2010 18.89 18.96 18.30 18.32 195,802 -0.60(-3.19%)
Apr 29, 2010 18.78 18.98 18.70 18.92 332,305 +0.28(+1.48%)
Apr 28, 2010 18.56 18.75 18.38 18.65 103,858 +0.26(+1.42%)
Apr 27, 2010 18.85 19.17 18.37 18.39 282,949 -0.51(-2.72%)
Apr 26, 2010 18.90 19.07 18.79 18.90 142,062 +0.02(+0.10%)
Apr 23, 2010 18.53 18.91 18.39 18.88 175,343 +0.34(+1.85%)
Apr 22, 2010 18.16 18.57 18.07 18.54 152,857 +0.21(+1.13%)
Apr 21, 2010 17.94 18.33 17.88 18.33 340,532 +0.39(+2.16%)
Apr 20, 2010 17.96 18.10 17.71 17.94 238,459 +0.01(+0.05%)
Apr 19, 2010 17.79 18.05 17.68 17.93 118,011 +0.02(+0.10%)
Apr 16, 2010 18.11 18.22 17.89 17.92 350,352 -0.19(-1.05%)
Apr 15, 2010 18.21 18.22 17.97 18.11 224,408 -0.08(-0.42%)
Apr 14, 2010 18.19 18.24 18.04 18.18 159,133 +0.08(+0.45%)
Apr 13, 2010 17.66 18.14 17.64 18.10 186,974 +0.37(+2.11%)
Apr 12, 2010 17.95 17.95 17.70 17.73 165,479 -0.15(-0.83%)
Apr 09, 2010 17.95 18.03 17.75 17.88 112,329 -0.03(-0.15%)
Apr 08, 2010 18.04 18.04 17.83 17.90 200,692 -0.15(-0.85%)
Apr 07, 2010 18.09 18.25 17.98 18.06 184,887 -0.10(-0.57%)
Apr 06, 2010 18.02 18.27 17.94 18.16 196,718 +0.03(+0.17%)
Apr 05, 2010 17.51 18.13 17.51 18.13 417,346 +0.60(+3.45%)
Apr 01, 2010 17.63 17.52 17.52 17.52 209,114 +0.05(+0.26%)
Mar 31, 2010 17.28 17.81 17.22 17.48 455,650 +0.18(+1.02%)
Mar 30, 2010 17.10 17.32 17.05 17.30 354,647 +0.21(+1.21%)
Mar 29, 2010 17.29 17.38 16.91 17.10 241,204 -0.03(-0.17%)
Mar 26, 2010 17.32 17.37 17.06 17.12 305,711 -0.11(-0.62%)
Mar 25, 2010 17.21 17.53 17.09 17.23 342,778 +0.15(+0.86%)
Mar 24, 2010 16.99 17.20 16.90 17.08 298,559 +0.10(+0.58%)
Mar 23, 2010 16.78 17.02 16.64 16.99 300,383 +0.20(+1.19%)
Mar 22, 2010 16.40 16.79 16.29 16.79 138,309 +0.20(+1.23%)
Mar 19, 2010 16.64 16.67 16.44 16.58 424,444 -0.09(-0.53%)
Mar 18, 2010 16.67 16.73 16.53 16.67 201,191 +0.02(+0.13%)
Mar 17, 2010 16.60 16.69 16.54 16.65 201,457 +0.10(+0.59%)
Mar 16, 2010 16.36 16.56 16.24 16.55 191,944 +0.20(+1.25%)
Mar 15, 2010 16.29 16.41 16.25 16.35 189,819 -0.13(-0.78%)
Mar 12, 2010 16.47 16.51 16.26 16.48 320,510 +0.02(+0.13%)
Mar 11, 2010 16.27 16.46 16.21 16.45 278,902 +0.13(+0.79%)
Mar 10, 2010 15.98 16.37 15.91 16.33 332,430 +0.35(+2.17%)
Mar 09, 2010 15.49 16.04 15.49 15.98 374,508 +0.41(+2.62%)
Mar 08, 2010 15.29 15.64 15.25 15.57 310,682 +0.32(+2.07%)
Mar 05, 2010 15.02 15.34 14.93 15.25 406,521 +0.27(+1.81%)
Mar 04, 2010 15.15 15.15 14.88 14.98 373,481 -0.17(-1.14%)
Mar 03, 2010 15.30 15.35 15.10 15.16 249,834 -0.16(-1.04%)
Mar 02, 2010 15.52 15.52 15.26 15.32 246,059 -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.