Skip to main content

National Health Investors (NY: NHI )

62.41 +0.59 (+0.95%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.66 23.83 23.42 23.53 255,225 -0.03(-0.15%)
Feb 28, 2012 23.81 23.81 23.47 23.57 141,063 -0.20(-0.86%)
Feb 27, 2012 23.64 23.79 23.33 23.77 174,381 +0.02(+0.06%)
Feb 24, 2012 24.01 24.01 23.66 23.76 254,640 -0.22(-0.92%)
Feb 23, 2012 23.58 23.98 23.57 23.98 165,444 +0.44(+1.87%)
Feb 22, 2012 23.79 23.97 23.53 23.54 155,718 -0.19(-0.80%)
Feb 21, 2012 23.90 23.96 23.57 23.73 253,108 -0.03(-0.13%)
Feb 17, 2012 23.77 23.94 23.54 23.76 351,145 -0.11(-0.48%)
Feb 16, 2012 24.38 24.58 23.64 23.87 353,476 -0.45(-1.87%)
Feb 15, 2012 24.48 24.53 24.16 24.32 187,850 -0.13(-0.53%)
Feb 14, 2012 24.79 24.95 24.34 24.45 203,234 -0.41(-1.67%)
Feb 13, 2012 24.67 24.94 24.65 24.87 213,849 +0.33(+1.36%)
Feb 10, 2012 24.54 24.73 24.47 24.53 142,356 -0.14(-0.57%)
Feb 09, 2012 24.91 24.97 24.57 24.67 206,765 -0.14(-0.58%)
Feb 08, 2012 24.96 25.05 24.56 24.82 229,137 -0.06(-0.24%)
Feb 07, 2012 25.29 25.29 24.85 24.88 259,643 -0.41(-1.64%)
Feb 06, 2012 25.45 25.61 25.08 25.29 129,296 -0.12(-0.47%)
Feb 03, 2012 25.02 25.44 24.93 25.41 231,745 +0.58(+2.33%)
Feb 02, 2012 24.96 25.01 24.76 24.83 175,206 -0.03(-0.12%)
Feb 01, 2012 24.26 24.96 24.26 24.86 343,518 +0.69(+2.87%)
Jan 31, 2012 24.37 24.60 24.05 24.17 230,878 +0.00(+0.00%)
Jan 30, 2012 24.01 24.23 23.97 24.17 157,176 +0.06(+0.27%)
Jan 27, 2012 23.96 24.20 23.92 24.11 125,678 +0.14(+0.60%)
Jan 26, 2012 23.71 24.06 23.67 23.96 181,503 +0.38(+1.63%)
Jan 25, 2012 23.37 23.66 23.24 23.58 164,208 +0.19(+0.83%)
Jan 24, 2012 23.24 23.39 23.24 23.38 138,873 +0.07(+0.30%)
Jan 23, 2012 23.39 23.44 23.04 23.31 106,415 -0.07(-0.30%)
Jan 20, 2012 23.39 23.42 23.11 23.38 180,632 +0.00(+0.00%)
Jan 19, 2012 23.20 23.52 23.07 23.38 285,114 +0.31(+1.34%)
Jan 18, 2012 22.69 23.07 22.68 23.07 219,025 +0.36(+1.58%)
Jan 17, 2012 22.47 22.78 22.47 22.71 209,994 +0.24(+1.09%)
Jan 13, 2012 22.34 22.61 22.20 22.47 381,919 -0.02(-0.07%)
Jan 12, 2012 22.43 22.49 22.16 22.48 161,003 +0.05(+0.22%)
Jan 11, 2012 22.21 22.47 22.14 22.43 188,315 +0.19(+0.88%)
Jan 10, 2012 22.13 22.28 22.03 22.24 165,512 +0.35(+1.62%)
Jan 09, 2012 21.92 21.95 21.77 21.88 154,091 +0.06(+0.27%)
Jan 06, 2012 22.08 22.11 21.75 21.82 271,847 -0.19(-0.88%)
Jan 05, 2012 21.72 22.17 21.65 22.02 271,559 +0.20(+0.92%)
Jan 04, 2012 22.19 22.19 21.78 21.82 326,464 -0.14(-0.64%)
Dec 30, 2011 22.10 22.38 21.92 21.96 140,326 -0.18(-0.83%)
Dec 29, 2011 22.15 22.29 22.11 22.14 132,847 +0.12(+0.54%)
Dec 28, 2011 22.39 22.39 21.98 22.02 101,337 -0.33(-1.47%)
Dec 27, 2011 22.23 22.54 22.05 22.35 184,462 +0.15(+0.66%)
Dec 23, 2011 22.16 22.27 22.07 22.21 127,521 +0.21(+0.93%)
Dec 21, 2011 21.92 22.10 21.75 22.00 110,704 +0.07(+0.33%)
Dec 20, 2011 21.65 21.93 21.65 21.93 248,132 +0.59(+2.75%)
Dec 19, 2011 21.78 21.87 21.30 21.34 221,182 -0.31(-1.45%)
Dec 16, 2011 21.57 21.91 21.53 21.65 385,931 +0.14(+0.64%)
Dec 15, 2011 21.37 21.65 21.20 21.52 256,757 +0.35(+1.64%)
Dec 14, 2011 20.81 21.42 20.81 21.17 281,840 +0.23(+1.10%)
Dec 13, 2011 21.32 21.66 20.86 20.94 239,518 -0.22(-1.02%)
Dec 12, 2011 21.20 21.39 21.02 21.15 324,406 -0.25(-1.19%)
Dec 09, 2011 21.02 21.56 20.82 21.41 305,827 +0.49(+2.37%)
Dec 08, 2011 21.15 21.15 20.81 20.91 377,975 -0.39(-1.84%)
Dec 07, 2011 20.94 21.32 20.72 21.30 181,784 +0.28(+1.33%)
Dec 06, 2011 20.75 21.14 20.65 21.03 225,901 +0.22(+1.06%)
Dec 05, 2011 20.78 20.88 20.56 20.81 232,279 +0.25(+1.24%)
Dec 02, 2011 20.47 20.81 20.47 20.55 215,859 +0.28(+1.40%)
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.