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 (%)
Sep 30, 2011 20.80 21.25 20.60 20.63 268,221 -0.39(-1.84%)
Sep 29, 2011 20.95 21.05 20.56 21.02 208,860 +0.54(+2.65%)
Sep 28, 2011 21.18 21.37 20.45 20.48 180,914 -0.77(-3.63%)
Sep 27, 2011 21.54 21.69 21.05 21.25 267,431 +0.16(+0.76%)
Sep 26, 2011 21.25 21.32 20.77 21.09 169,174 +0.04(+0.18%)
Sep 23, 2011 21.02 21.10 20.74 21.05 241,996 +0.01(+0.07%)
Sep 22, 2011 20.49 21.23 20.49 21.04 543,161 -0.03(-0.14%)
Sep 21, 2011 22.11 22.25 21.02 21.06 236,529 -0.98(-4.45%)
Sep 20, 2011 22.34 22.61 22.01 22.05 314,646 -0.20(-0.91%)
Sep 19, 2011 22.24 22.52 22.16 22.25 179,666 -0.45(-2.00%)
Sep 16, 2011 22.97 22.97 22.35 22.70 447,511 +0.57(+2.60%)
Sep 15, 2011 21.76 22.14 21.65 22.13 243,704 +0.63(+2.92%)
Sep 14, 2011 21.41 21.70 21.00 21.50 370,266 +0.28(+1.30%)
Sep 13, 2011 21.16 21.31 21.03 21.22 247,477 +0.15(+0.73%)
Sep 12, 2011 20.74 21.10 20.67 21.07 133,087 +0.09(+0.44%)
Sep 09, 2011 21.36 21.46 20.81 20.98 283,688 -0.54(-2.51%)
Sep 08, 2011 21.69 21.93 21.42 21.52 194,667 -0.24(-1.11%)
Sep 07, 2011 21.22 21.76 20.83 21.76 352,261 +0.82(+3.90%)
Sep 06, 2011 20.52 21.00 20.52 20.94 181,586 +0.08(+0.37%)
Sep 02, 2011 21.13 21.49 20.86 20.87 201,686 -0.67(-3.10%)
Sep 01, 2011 22.10 22.17 21.42 21.53 205,631 -0.54(-2.43%)
Aug 31, 2011 22.08 22.13 21.80 22.07 331,920 +0.16(+0.73%)
Aug 30, 2011 21.89 22.04 21.53 21.91 160,247 -0.08(-0.35%)
Aug 29, 2011 21.73 22.02 21.59 21.99 173,332 +0.53(+2.45%)
Aug 26, 2011 20.98 21.49 20.59 21.46 253,629 +0.45(+2.16%)
Aug 25, 2011 21.41 21.48 20.70 21.01 292,518 -0.21(-0.98%)
Aug 24, 2011 21.08 21.45 20.68 21.21 246,835 +0.14(+0.66%)
Aug 23, 2011 20.33 21.09 20.15 21.07 313,598 +0.91(+4.53%)
Aug 22, 2011 20.28 20.33 19.82 20.16 234,052 +0.24(+1.21%)
Aug 19, 2011 19.78 20.27 19.65 19.92 317,661 -0.10(-0.48%)
Aug 18, 2011 20.41 20.65 19.77 20.02 331,533 -0.95(-4.52%)
Aug 17, 2011 21.03 21.08 20.69 20.96 148,632 +0.12(+0.56%)
Aug 16, 2011 20.66 21.02 20.43 20.85 234,642 -0.10(-0.46%)
Aug 15, 2011 20.35 20.95 20.35 20.94 156,271 +0.71(+3.51%)
Aug 12, 2011 20.51 20.62 20.07 20.23 265,254 -0.12(-0.57%)
Aug 11, 2011 19.39 20.89 19.37 20.35 411,520 +0.99(+5.09%)
Aug 10, 2011 20.13 20.42 19.30 19.36 386,213 -0.89(-4.41%)
Aug 09, 2011 19.08 20.31 18.30 20.26 602,660 +1.89(+10.31%)
Aug 08, 2011 19.08 19.56 18.36 18.37 668,344 -1.24(-6.33%)
Aug 05, 2011 19.78 20.25 19.11 19.61 536,015 -0.09(-0.44%)
Aug 04, 2011 20.00 20.56 19.66 19.69 380,690 -0.37(-1.85%)
Aug 03, 2011 20.17 20.20 19.56 20.07 211,367 -0.06(-0.29%)
Aug 02, 2011 20.40 20.50 20.04 20.12 295,038 -0.47(-2.30%)
Aug 01, 2011 21.01 21.79 20.35 20.60 775,673 -1.37(-6.24%)
Jul 29, 2011 21.75 22.02 21.50 21.97 290,459 -0.07(-0.33%)
Jul 28, 2011 22.16 22.21 21.87 22.04 103,986 -0.05(-0.22%)
Jul 27, 2011 22.43 22.43 21.90 22.09 223,698 -0.40(-1.76%)
Jul 26, 2011 22.70 22.71 22.42 22.48 154,858 -0.18(-0.81%)
Jul 25, 2011 22.60 22.79 22.49 22.67 128,115 -0.15(-0.68%)
Jul 22, 2011 23.09 23.09 22.77 22.82 161,597 -0.13(-0.57%)
Jul 21, 2011 22.75 23.19 22.67 22.95 269,100 +0.28(+1.23%)
Jul 20, 2011 22.57 22.70 22.40 22.67 220,901 +0.19(+0.84%)
Jul 19, 2011 21.87 22.52 21.87 22.48 300,086 +0.66(+3.01%)
Jul 18, 2011 21.95 22.01 21.73 21.83 109,397 -0.23(-1.03%)
Jul 15, 2011 21.75 22.07 21.73 22.05 212,384 +0.32(+1.49%)
Jul 14, 2011 22.05 22.05 21.66 21.73 196,027 -0.19(-0.86%)
Jul 13, 2011 22.33 22.34 21.91 21.92 242,631 -0.29(-1.30%)
Jul 12, 2011 22.04 22.53 22.04 22.21 170,416 +0.12(+0.55%)
Jul 11, 2011 22.15 22.29 22.04 22.09 116,173 -0.26(-1.15%)
Jul 08, 2011 22.22 22.38 22.12 22.34 108,846 -0.10(-0.45%)
Jul 07, 2011 22.33 22.49 22.14 22.45 216,368 +0.24(+1.07%)
Jul 06, 2011 21.79 22.21 21.79 22.21 152,206 +0.33(+1.50%)
Jul 05, 2011 21.73 21.94 21.68 21.88 130,272 +0.17(+0.78%)
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.