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 (%)
Mar 31, 2011 22.22 22.55 22.17 22.52 175,354 +0.31(+1.37%)
Mar 30, 2011 22.21 22.21 22.21 22.21 124,538 +0.18(+0.83%)
Mar 29, 2011 22.04 22.04 21.79 22.03 92,588 +0.16(+0.74%)
Mar 28, 2011 22.02 22.05 21.86 21.87 88,883 -0.05(-0.21%)
Mar 25, 2011 21.79 22.10 21.65 21.91 87,240 +0.23(+1.07%)
Mar 24, 2011 21.88 21.88 21.61 21.68 112,511 -0.07(-0.32%)
Mar 23, 2011 21.82 21.89 21.60 21.75 109,497 -0.14(-0.66%)
Mar 22, 2011 22.09 22.09 21.76 21.89 83,861 -0.11(-0.51%)
Mar 21, 2011 21.98 22.01 21.91 22.01 113,454 +0.31(+1.43%)
Mar 18, 2011 21.51 21.73 21.51 21.69 204,372 +0.27(+1.26%)
Mar 17, 2011 21.69 21.76 21.36 21.43 187,965 -0.06(-0.28%)
Mar 16, 2011 21.76 21.81 21.40 21.49 272,476 -0.39(-1.76%)
Mar 15, 2011 21.88 22.19 21.84 21.87 144,577 -0.02(-0.11%)
Mar 14, 2011 21.81 21.98 21.65 21.89 96,419 -0.04(-0.17%)
Mar 11, 2011 21.93 22.04 21.83 21.93 182,905 -0.00(-0.02%)
Mar 10, 2011 22.08 22.08 21.82 21.94 200,323 -0.31(-1.38%)
Mar 09, 2011 22.20 22.45 22.03 22.24 107,410 +0.05(+0.23%)
Mar 08, 2011 21.87 22.30 21.82 22.19 174,042 +0.30(+1.38%)
Mar 07, 2011 22.15 22.24 21.64 21.89 147,042 -0.24(-1.09%)
Mar 04, 2011 22.37 22.42 21.86 22.13 147,404 -0.19(-0.87%)
Mar 03, 2011 22.37 22.48 22.24 22.33 220,087 +0.15(+0.67%)
Mar 02, 2011 21.99 22.34 21.88 22.18 303,604 +0.15(+0.69%)
Mar 01, 2011 22.08 22.14 21.92 22.02 401,906 -0.01(-0.06%)
Feb 28, 2011 21.51 22.07 21.45 22.04 291,787 +0.60(+2.81%)
Feb 25, 2011 21.02 21.44 20.94 21.44 288,857 +0.51(+2.46%)
Feb 24, 2011 20.92 20.97 20.66 20.92 212,836 +0.01(+0.07%)
Feb 23, 2011 21.12 21.12 20.87 20.91 199,583 -0.23(-1.10%)
Feb 22, 2011 21.36 21.42 20.99 21.14 232,029 -0.36(-1.66%)
Feb 18, 2011 21.55 21.60 21.38 21.50 171,951 -0.05(-0.24%)
Feb 17, 2011 21.36 21.57 21.28 21.55 107,987 +0.10(+0.45%)
Feb 16, 2011 21.47 21.50 21.31 21.45 99,194 +0.12(+0.54%)
Feb 15, 2011 21.40 21.53 21.27 21.33 86,289 -0.10(-0.48%)
Feb 14, 2011 21.44 21.47 21.29 21.44 73,114 -0.00(-0.02%)
Feb 11, 2011 21.37 21.48 21.19 21.44 73,032 +0.05(+0.22%)
Feb 10, 2011 21.38 21.49 21.33 21.39 93,857 -0.06(-0.26%)
Feb 09, 2011 21.40 21.45 21.35 21.45 69,364 +0.00(+0.00%)
Feb 08, 2011 21.24 21.62 21.18 21.45 131,001 +0.23(+1.07%)
Feb 07, 2011 20.99 21.38 20.99 21.22 112,265 +0.22(+1.04%)
Feb 04, 2011 21.14 21.27 20.85 21.00 134,958 -0.23(-1.07%)
Feb 03, 2011 21.21 21.47 21.10 21.23 92,415 -0.03(-0.13%)
Feb 02, 2011 21.47 21.63 21.12 21.26 101,303 -0.26(-1.21%)
Feb 01, 2011 21.40 21.64 21.13 21.52 170,623 +0.31(+1.47%)
Jan 31, 2011 21.24 21.43 21.07 21.21 173,600 +0.12(+0.57%)
Jan 28, 2011 21.69 21.69 20.97 21.09 217,530 -0.64(-2.95%)
Jan 27, 2011 21.85 22.14 21.68 21.73 185,783 -0.06(-0.26%)
Jan 26, 2011 21.79 22.08 21.58 21.78 322,439 +0.09(+0.41%)
Jan 25, 2011 21.35 21.71 21.20 21.69 161,129 +0.32(+1.47%)
Jan 24, 2011 21.16 21.46 21.13 21.38 218,229 +0.26(+1.23%)
Jan 21, 2011 21.14 21.17 20.93 21.12 203,825 +0.08(+0.37%)
Jan 20, 2011 20.84 21.17 20.84 21.04 230,953 +0.16(+0.76%)
Jan 19, 2011 21.55 21.57 20.76 20.88 385,469 -0.71(-3.27%)
Jan 18, 2011 21.51 21.71 21.35 21.59 214,257 +0.02(+0.11%)
Jan 14, 2011 21.46 21.62 21.34 21.57 253,757 +0.13(+0.63%)
Jan 13, 2011 21.35 21.49 21.22 21.43 227,186 +0.14(+0.68%)
Jan 12, 2011 21.33 21.33 21.06 21.29 154,998 +0.15(+0.72%)
Jan 11, 2011 21.46 21.46 20.99 21.13 198,417 -0.21(-0.98%)
Jan 10, 2011 21.09 21.41 20.94 21.34 253,352 +0.19(+0.92%)
Jan 07, 2011 21.35 21.44 20.95 21.15 197,332 -0.12(-0.55%)
Jan 06, 2011 21.19 21.35 21.10 21.26 235,332 +0.13(+0.61%)
Jan 05, 2011 21.02 21.13 20.90 21.13 153,008 +0.10(+0.46%)
Jan 04, 2011 21.44 21.44 20.78 21.04 238,905 -0.16(-0.74%)
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.