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 (%)
Oct 31, 2012 27.19 27.73 27.19 27.73 112,671 +0.33(+1.19%)
Oct 26, 2012 27.61 27.40 27.40 27.40 80,323 -0.29(-1.03%)
Oct 25, 2012 27.72 27.77 27.26 27.69 87,423 +0.12(+0.45%)
Oct 24, 2012 27.66 27.67 27.40 27.56 170,454 +0.06(+0.21%)
Oct 23, 2012 27.64 27.76 27.39 27.50 236,030 -0.20(-0.73%)
Oct 19, 2012 27.84 28.03 27.62 27.71 161,501 -0.23(-0.82%)
Oct 18, 2012 27.69 28.03 27.69 27.94 107,243 +0.27(+0.98%)
Oct 17, 2012 27.59 27.70 27.43 27.67 132,423 -0.02(-0.06%)
Oct 16, 2012 27.63 27.68 27.42 27.68 79,032 +0.17(+0.60%)
Oct 15, 2012 27.20 27.53 27.14 27.52 108,617 +0.33(+1.22%)
Oct 12, 2012 27.33 27.55 27.16 27.18 83,495 -0.08(-0.30%)
Oct 11, 2012 27.26 27.36 27.18 27.27 104,250 +0.14(+0.52%)
Oct 10, 2012 26.83 27.15 26.80 27.13 113,586 +0.33(+1.22%)
Oct 09, 2012 27.06 27.09 26.77 26.80 79,645 -0.17(-0.64%)
Oct 08, 2012 27.11 27.11 26.95 26.97 82,120 -0.15(-0.56%)
Oct 05, 2012 27.15 27.43 27.07 27.12 105,716 +0.00(+0.00%)
Oct 04, 2012 27.24 27.29 26.90 27.12 181,709 +0.03(+0.10%)
Oct 03, 2012 27.13 27.33 27.04 27.09 126,244 +0.08(+0.29%)
Oct 02, 2012 26.72 27.02 26.72 27.02 130,344 +0.33(+1.23%)
Oct 01, 2012 26.78 27.40 26.48 26.69 210,067 -0.02(-0.06%)
Sep 28, 2012 26.63 26.97 26.63 26.71 225,846 +0.01(+0.02%)
Sep 27, 2012 26.86 26.95 26.65 26.70 162,549 -0.12(-0.45%)
Sep 26, 2012 26.86 27.21 26.78 26.82 224,673 +0.02(+0.08%)
Sep 25, 2012 26.98 27.13 26.78 26.80 278,853 -0.13(-0.48%)
Sep 24, 2012 26.95 27.24 26.91 26.93 160,067 -0.01(-0.04%)
Sep 21, 2012 27.16 27.28 26.94 26.94 534,098 +0.02(+0.08%)
Sep 20, 2012 26.91 27.07 26.74 26.92 210,643 -0.02(-0.08%)
Sep 19, 2012 27.15 27.25 26.94 26.94 197,351 -0.10(-0.36%)
Sep 18, 2012 27.11 27.11 26.89 27.03 136,368 +0.03(+0.11%)
Sep 17, 2012 27.07 27.19 26.91 27.00 135,269 -0.10(-0.38%)
Sep 14, 2012 27.29 27.47 27.08 27.11 256,951 -0.10(-0.38%)
Sep 13, 2012 27.08 27.37 26.92 27.21 187,084 +0.21(+0.78%)
Sep 12, 2012 27.13 27.13 26.88 27.00 94,477 +0.02(+0.08%)
Sep 11, 2012 26.90 27.03 26.86 26.98 106,458 +0.08(+0.29%)
Sep 10, 2012 27.32 27.32 26.88 26.90 185,162 -0.32(-1.17%)
Sep 07, 2012 27.57 27.57 27.15 27.22 98,042 -0.22(-0.78%)
Sep 06, 2012 27.31 27.43 27.22 27.43 207,248 +0.26(+0.96%)
Sep 05, 2012 27.02 27.36 27.02 27.17 191,201 +0.05(+0.19%)
Sep 04, 2012 26.78 27.17 26.63 27.12 182,311 +0.35(+1.30%)
Aug 31, 2012 26.90 26.90 26.53 26.77 210,602 +0.04(+0.13%)
Aug 30, 2012 26.70 26.79 26.61 26.74 88,971 -0.01(-0.02%)
Aug 29, 2012 26.75 26.85 26.59 26.74 171,310 +0.04(+0.15%)
Aug 27, 2012 26.58 26.72 26.56 26.70 144,222 +0.15(+0.56%)
Aug 24, 2012 26.53 26.67 26.42 26.55 126,146 +0.04(+0.14%)
Aug 23, 2012 26.53 26.60 26.35 26.52 141,396 -0.01(-0.02%)
Aug 22, 2012 26.45 26.61 26.33 26.52 244,026 +0.03(+0.10%)
Aug 21, 2012 26.57 26.72 26.49 26.50 121,480 -0.07(-0.25%)
Aug 20, 2012 26.54 26.69 26.44 26.56 115,398 -0.10(-0.37%)
Aug 17, 2012 26.58 26.68 26.48 26.66 142,745 +0.06(+0.23%)
Aug 16, 2012 26.56 26.63 26.30 26.60 97,878 +0.10(+0.37%)
Aug 15, 2012 26.48 26.57 26.35 26.50 94,510 +0.05(+0.17%)
Aug 14, 2012 26.68 26.68 26.39 26.46 105,958 -0.10(-0.39%)
Aug 13, 2012 26.51 26.57 26.32 26.56 116,766 +0.08(+0.29%)
Aug 10, 2012 26.35 26.62 26.33 26.48 99,519 +0.15(+0.58%)
Aug 09, 2012 26.46 26.55 26.29 26.33 103,603 -0.10(-0.39%)
Aug 08, 2012 26.71 26.74 26.39 26.43 115,164 -0.34(-1.28%)
Aug 07, 2012 27.18 27.26 26.73 26.77 187,133 -0.37(-1.38%)
Aug 06, 2012 27.58 27.58 27.14 27.15 128,774 -0.36(-1.32%)
Aug 03, 2012 27.32 27.60 27.31 27.51 142,075 +0.38(+1.42%)
Aug 02, 2012 27.00 27.22 26.78 27.13 151,866 -0.01(-0.02%)
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.