Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.84 11.88 11.68 11.74 400,914 -0.09(-0.79%)
Feb 28, 2008 12.23 12.24 11.76 11.83 302,996 -0.48(-3.89%)
Feb 27, 2008 11.88 12.31 11.88 12.31 353,110 +0.44(+3.71%)
Feb 26, 2008 11.96 12.07 11.83 11.87 172,993 -0.09(-0.72%)
Feb 25, 2008 11.79 12.04 11.71 11.96 210,097 +0.19(+1.62%)
Feb 22, 2008 11.69 11.89 11.53 11.77 289,264 +0.11(+0.94%)
Feb 21, 2008 12.16 12.25 11.61 11.66 191,602 -0.54(-4.41%)
Feb 20, 2008 11.91 12.25 11.86 12.19 144,229 +0.22(+1.82%)
Feb 19, 2008 11.94 11.98 11.76 11.98 167,090 +0.21(+1.79%)
Feb 18, 2008 11.77 11.80 11.56 11.77 0 +0.00(+0.00%)
Feb 15, 2008 11.77 11.80 11.56 11.77 165,037 -0.05(-0.40%)
Feb 14, 2008 12.21 12.26 11.77 11.81 147,994 -0.39(-3.19%)
Feb 13, 2008 11.79 12.21 11.79 12.20 263,174 +0.44(+3.74%)
Feb 12, 2008 11.57 11.88 11.51 11.76 171,710 +0.28(+2.41%)
Feb 11, 2008 11.70 11.75 11.40 11.49 237,802 -0.10(-0.84%)
Feb 08, 2008 11.71 11.84 11.50 11.58 136,547 -0.15(-1.29%)
Feb 07, 2008 11.43 11.73 11.33 11.73 255,127 +0.28(+2.45%)
Feb 06, 2008 11.44 11.73 11.38 11.45 185,303 +0.16(+1.38%)
Feb 05, 2008 11.33 11.43 11.21 11.30 273,094 -0.09(-0.82%)
Feb 04, 2008 11.73 11.73 11.36 11.39 261,605 -0.41(-3.50%)
Feb 01, 2008 11.57 11.86 11.51 11.81 349,270 +0.29(+2.50%)
Jan 31, 2008 11.02 11.56 10.97 11.52 268,985 +0.38(+3.43%)
Jan 30, 2008 11.59 11.59 11.08 11.13 403,927 -0.48(-4.09%)
Jan 29, 2008 11.82 11.82 11.50 11.61 316,727 -0.11(-0.96%)
Jan 28, 2008 11.15 11.73 11.07 11.72 290,290 +0.59(+5.28%)
Jan 25, 2008 11.49 11.69 11.03 11.13 232,153 -0.27(-2.39%)
Jan 24, 2008 11.86 11.86 11.12 11.41 327,507 -0.38(-3.24%)
Jan 23, 2008 10.98 11.81 10.71 11.79 294,602 +0.75(+6.78%)
Jan 22, 2008 10.69 11.22 10.62 11.04 242,928 +0.26(+2.42%)
Jan 21, 2008 11.17 11.28 10.72 10.78 0 +0.00(+0.00%)
Jan 18, 2008 11.17 11.28 10.72 10.78 475,476 -0.37(-3.35%)
Jan 17, 2008 11.38 11.38 10.97 11.15 174,084 -0.16(-1.38%)
Jan 16, 2008 11.17 11.62 11.17 11.31 178,807 +0.12(+1.11%)
Jan 15, 2008 10.96 11.22 10.90 11.19 194,553 +0.14(+1.27%)
Jan 14, 2008 11.05 11.11 10.94 11.05 205,205 +0.07(+0.60%)
Jan 11, 2008 11.06 11.17 10.87 10.98 386,284 -0.14(-1.30%)
Jan 10, 2008 10.97 11.36 10.85 11.12 277,909 +0.04(+0.39%)
Jan 09, 2008 10.81 11.10 10.74 11.08 227,630 +0.24(+2.19%)
Jan 08, 2008 11.03 11.22 10.79 10.84 257,950 -0.15(-1.35%)
Jan 07, 2008 10.91 11.12 10.82 10.99 248,574 +0.17(+1.59%)
Jan 04, 2008 10.72 10.91 10.59 10.82 254,614 -0.05(-0.47%)
Jan 03, 2008 11.03 11.13 10.84 10.87 209,697 -0.13(-1.20%)
Jan 02, 2008 10.90 11.11 10.77 11.00 261,287 +0.13(+1.22%)
Jan 01, 2008 10.87 10.99 10.79 10.87 0 +0.00(+0.00%)
Dec 31, 2007 10.87 10.99 10.79 10.87 349,922 -0.03(-0.25%)
Dec 28, 2007 11.24 11.30 10.88 10.90 173,163 -0.19(-1.69%)
Dec 27, 2007 11.56 11.56 11.03 11.08 416,738 -0.85(-7.12%)
Dec 26, 2007 12.11 12.25 11.93 11.93 288,494 -0.22(-1.83%)
Dec 24, 2007 12.10 12.18 12.06 12.16 167,603 +0.00(+0.00%)
Dec 21, 2007 11.95 12.16 11.89 12.16 518,211 +0.37(+3.14%)
Dec 20, 2007 11.85 11.85 11.49 11.79 236,647 +0.02(+0.13%)
Dec 19, 2007 11.59 11.85 11.51 11.77 221,760 +0.22(+1.89%)
Dec 18, 2007 11.42 11.61 11.16 11.55 244,347 +0.28(+2.45%)
Dec 17, 2007 11.38 11.40 11.13 11.28 185,829 -0.20(-1.73%)
Dec 14, 2007 11.58 11.86 11.44 11.47 179,667 -0.26(-2.22%)
Dec 13, 2007 11.62 11.75 11.49 11.73 158,492 +0.11(+0.94%)
Dec 12, 2007 12.07 12.08 11.44 11.63 334,604 -0.14(-1.19%)
Dec 11, 2007 11.91 12.12 11.73 11.77 456,354 -0.09(-0.72%)
Dec 10, 2007 11.76 11.88 11.68 11.85 138,600 +0.09(+0.80%)
Dec 07, 2007 11.53 11.76 11.49 11.76 310,311 +0.31(+2.69%)
Dec 06, 2007 11.09 11.49 11.07 11.45 336,234 +0.39(+3.56%)
Dec 05, 2007 11.02 11.11 10.76 11.06 245,374 +0.24(+2.23%)
Dec 04, 2007 10.96 10.96 10.66 10.82 352,404 -0.14(-1.32%)
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.