Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.44 10.58 10.34 10.46 177,870 +0.09(+0.90%)
Oct 28, 2005 10.04 10.37 10.04 10.37 272,324 +0.39(+3.90%)
Oct 27, 2005 10.18 10.25 9.818 9.978 213,034 -0.22(-2.14%)
Oct 26, 2005 10.46 10.51 10.19 10.20 150,150 -0.30(-2.86%)
Oct 25, 2005 10.52 10.52 10.36 10.50 69,813 -0.07(-0.66%)
Oct 24, 2005 10.31 10.57 10.31 10.57 95,736 +0.26(+2.49%)
Oct 21, 2005 10.10 10.32 10.08 10.31 109,853 +0.25(+2.44%)
Oct 20, 2005 10.32 10.32 10.01 10.06 255,640 -0.26(-2.56%)
Oct 19, 2005 9.974 10.33 9.896 10.33 169,913 +0.30(+3.03%)
Oct 18, 2005 10.27 10.31 10.01 10.02 201,484 -0.19(-1.87%)
Oct 17, 2005 10.36 10.42 10.13 10.22 182,490 -0.17(-1.61%)
Oct 14, 2005 10.18 10.38 10.11 10.38 155,027 +0.24(+2.38%)
Oct 13, 2005 10.08 10.17 9.974 10.14 97,533 +0.13(+1.28%)
Oct 12, 2005 10.19 10.20 9.935 10.01 115,757 -0.20(-1.98%)
Oct 11, 2005 10.34 10.38 10.17 10.22 131,157 -0.09(-0.83%)
Oct 10, 2005 10.51 10.52 10.25 10.30 134,493 -0.18(-1.75%)
Oct 07, 2005 10.61 10.61 10.44 10.48 220,734 -0.12(-1.18%)
Oct 06, 2005 10.41 10.61 10.35 10.61 340,341 +0.18(+1.68%)
Oct 05, 2005 10.75 10.75 10.38 10.43 186,340 -0.36(-3.32%)
Oct 04, 2005 10.91 10.92 10.75 10.79 131,157 -0.12(-1.07%)
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.