Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.64 20.64 20.03 20.14 400,943 -0.73(-3.51%)
Nov 29, 2010 20.83 21.00 20.54 20.87 98,300 -0.11(-0.50%)
Nov 26, 2010 20.77 21.08 20.74 20.97 65,983 +0.10(+0.48%)
Nov 24, 2010 20.62 20.87 20.87 20.87 248,848 +0.34(+1.67%)
Nov 23, 2010 20.38 20.61 20.28 20.53 155,663 -0.06(-0.29%)
Nov 22, 2010 20.53 20.65 20.27 20.59 203,527 +0.03(+0.13%)
Nov 19, 2010 20.36 20.60 20.20 20.56 159,063 +0.15(+0.72%)
Nov 18, 2010 20.48 20.59 20.34 20.42 183,081 +0.13(+0.63%)
Nov 17, 2010 20.61 20.64 20.14 20.29 233,616 -0.24(-1.18%)
Nov 16, 2010 21.15 21.26 20.40 20.53 311,735 -0.85(-3.96%)
Nov 15, 2010 21.46 21.68 21.34 21.38 190,373 +0.05(+0.26%)
Nov 12, 2010 21.32 21.51 21.23 21.32 133,978 -0.15(-0.68%)
Nov 11, 2010 21.34 21.67 21.34 21.47 101,003 +0.03(+0.15%)
Nov 10, 2010 21.46 21.53 21.29 21.44 256,332 +0.09(+0.41%)
Nov 09, 2010 22.08 22.08 21.22 21.35 200,145 -0.66(-3.01%)
Nov 08, 2010 21.97 22.18 21.88 22.01 101,744 +0.00(+0.02%)
Nov 05, 2010 22.20 22.37 21.98 22.01 143,850 -0.10(-0.46%)
Nov 04, 2010 21.99 22.42 21.99 22.11 289,392 +0.46(+2.11%)
Nov 03, 2010 21.65 21.93 21.52 21.65 160,616 +0.07(+0.32%)
Nov 02, 2010 21.39 21.61 21.18 21.58 168,338 +0.36(+1.70%)
Nov 01, 2010 21.33 21.57 20.95 21.22 251,048 +0.03(+0.15%)
Oct 29, 2010 21.32 21.39 21.12 21.19 162,845 -0.16(-0.75%)
Oct 28, 2010 21.51 21.65 21.18 21.35 195,047 +0.06(+0.30%)
Oct 27, 2010 21.16 21.33 20.83 21.29 174,662 -0.36(-1.67%)
Oct 25, 2010 21.86 21.87 21.61 21.65 104,368 -0.01(-0.04%)
Oct 22, 2010 21.77 21.90 21.51 21.66 109,352 -0.03(-0.15%)
Oct 21, 2010 21.74 22.02 21.37 21.69 171,850 +0.08(+0.38%)
Oct 20, 2010 21.50 21.75 21.39 21.61 224,373 +0.22(+1.01%)
Oct 19, 2010 21.19 21.49 21.10 21.39 252,097 +0.07(+0.34%)
Oct 18, 2010 21.11 21.34 21.05 21.32 169,422 +0.33(+1.57%)
Oct 15, 2010 21.42 21.49 20.96 20.99 252,910 -0.17(-0.80%)
Oct 14, 2010 21.34 21.60 20.99 21.16 232,591 -0.14(-0.67%)
Oct 13, 2010 21.20 21.44 21.08 21.30 212,287 +0.23(+1.09%)
Oct 12, 2010 21.09 21.12 20.85 21.07 131,738 -0.02(-0.09%)
Oct 11, 2010 21.07 21.25 20.97 21.09 57,771 +0.00(+0.00%)
Oct 08, 2010 21.09 21.18 20.72 21.09 140,944 +0.23(+1.10%)
Oct 07, 2010 21.04 21.12 20.73 20.86 1,057 +0.02(+0.11%)
Oct 06, 2010 20.93 21.06 20.74 20.84 153,224 -0.16(-0.76%)
Oct 05, 2010 20.73 21.03 20.61 21.00 264,989 +0.40(+1.96%)
Oct 04, 2010 20.42 20.63 20.29 20.59 159,157 +0.17(+0.85%)
Oct 01, 2010 20.42 20.45 20.08 20.42 128,690 +0.25(+1.26%)
Sep 30, 2010 20.17 20.68 19.86 20.17 430,343 -0.21(-1.05%)
Sep 29, 2010 20.28 20.48 20.15 20.38 145,871 +0.00(+0.02%)
Sep 28, 2010 20.37 20.39 19.84 20.37 10,744 +0.19(+0.92%)
Sep 27, 2010 20.83 20.84 20.15 20.19 248,336 -0.61(-2.91%)
Sep 24, 2010 20.21 20.80 20.21 20.79 284,895 +0.88(+4.44%)
Sep 23, 2010 20.06 20.32 19.87 19.91 2,093 -0.27(-1.32%)
Sep 22, 2010 20.34 20.58 20.08 20.18 167,216 -0.18(-0.89%)
Sep 21, 2010 20.84 20.84 20.29 20.36 263,298 -0.43(-2.08%)
Sep 20, 2010 20.37 20.82 20.26 20.79 479,523 +0.43(+2.13%)
Sep 17, 2010 20.36 20.37 19.83 20.36 487,521 +0.36(+1.78%)
Sep 15, 2010 19.65 20.05 19.49 20.00 136,701 +0.24(+1.23%)
Sep 14, 2010 19.65 19.87 19.57 19.76 164,708 +0.03(+0.14%)
Sep 13, 2010 19.61 19.96 19.54 19.73 431,903 +0.35(+1.82%)
Sep 10, 2010 19.49 19.60 19.22 19.38 169,495 -0.09(-0.49%)
Sep 09, 2010 19.64 19.72 19.20 19.47 176,847 +0.06(+0.30%)
Sep 08, 2010 19.70 19.78 19.38 19.41 311,759 -0.21(-1.06%)
Sep 07, 2010 19.58 19.87 19.48 19.62 1,703 -0.05(-0.23%)
Sep 03, 2010 19.81 19.82 19.55 19.67 256,691 +0.12(+0.60%)
Sep 02, 2010 19.55 19.71 19.39 19.55 848 +0.01(+0.05%)
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.