Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 15.52 15.69 15.43 15.52 213,352 +0.05(+0.34%)
Feb 26, 2010 15.70 15.78 15.41 15.46 443,478 -0.31(-1.94%)
Feb 25, 2010 15.81 15.89 15.68 15.77 315,535 -0.22(-1.36%)
Feb 24, 2010 15.77 16.09 15.70 15.99 277,455 +0.24(+1.52%)
Feb 23, 2010 15.80 15.94 15.69 15.75 465,737 -0.34(-2.13%)
Feb 22, 2010 16.11 16.11 15.95 16.09 177,782 +0.08(+0.47%)
Feb 19, 2010 15.94 16.21 15.94 16.01 271,661 -0.01(-0.06%)
Feb 18, 2010 15.84 16.06 15.84 16.02 197,707 +0.12(+0.78%)
Feb 17, 2010 15.93 16.06 15.82 15.90 112,977 -0.01(-0.08%)
Feb 16, 2010 15.80 15.94 15.69 15.91 183,986 +0.20(+1.24%)
Feb 12, 2010 15.29 15.72 15.72 15.72 411,505 +0.30(+1.96%)
Feb 11, 2010 14.97 15.44 14.88 15.41 309,268 +0.41(+2.72%)
Feb 10, 2010 14.80 15.14 14.68 15.01 379,388 +0.25(+1.72%)
Feb 09, 2010 14.59 14.84 14.45 14.75 397,579 +0.31(+2.12%)
Feb 08, 2010 14.35 14.66 14.31 14.45 309,002 +0.16(+1.09%)
Feb 05, 2010 14.30 14.35 14.06 14.29 271,276 +0.06(+0.44%)
Feb 04, 2010 14.67 14.69 14.18 14.23 363,837 -0.52(-3.50%)
Feb 03, 2010 14.95 14.95 14.61 14.74 210,732 -0.32(-2.12%)
Feb 02, 2010 15.16 15.21 15.05 15.06 232,952 -0.16(-1.05%)
Feb 01, 2010 15.25 15.25 15.15 15.22 188,247 +0.11(+0.73%)
Jan 29, 2010 14.97 15.22 14.83 15.11 349,421 +0.28(+1.86%)
Jan 28, 2010 15.09 15.10 14.78 14.84 198,549 -0.26(-1.71%)
Jan 27, 2010 15.04 15.16 14.89 15.09 180,423 -0.04(-0.23%)
Jan 26, 2010 15.15 15.29 14.98 15.13 199,622 -0.03(-0.21%)
Jan 25, 2010 15.18 15.25 14.95 15.16 245,462 +0.01(+0.06%)
Jan 22, 2010 15.21 15.31 15.08 15.15 359,506 -0.01(-0.09%)
Jan 21, 2010 15.29 15.37 15.16 15.17 350,036 -0.11(-0.70%)
Jan 20, 2010 15.40 15.45 15.15 15.27 301,524 -0.28(-1.80%)
Jan 19, 2010 15.36 15.55 15.30 15.55 343,129 +0.27(+1.74%)
Jan 15, 2010 15.45 15.29 15.29 15.29 341,270 -0.13(-0.86%)
Jan 14, 2010 15.50 15.51 15.31 15.42 161,599 -0.13(-0.83%)
Jan 13, 2010 15.41 15.61 15.37 15.55 225,994 +0.16(+1.04%)
Jan 12, 2010 15.39 15.53 15.29 15.39 161,342 -0.08(-0.52%)
Jan 11, 2010 15.49 15.57 15.38 15.47 155,649 +0.03(+0.17%)
Jan 08, 2010 15.36 15.45 15.15 15.44 193,081 +0.05(+0.35%)
Jan 07, 2010 15.43 15.51 15.02 15.39 258,084 -0.08(-0.52%)
Jan 06, 2010 15.89 15.97 15.36 15.47 426,342 -0.45(-2.82%)
Jan 05, 2010 16.01 16.04 15.70 15.92 274,071 -0.14(-0.86%)
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.