Skip to main content

National Health Investors (NY: NHI )

84.05 -1.10 (-1.29%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.90 12.09 11.77 11.92 349,609 +0.11(+0.96%)
Apr 29, 2008 11.96 12.00 11.77 11.81 139,894 -0.17(-1.43%)
Apr 28, 2008 12.07 12.07 11.89 11.98 171,441 -0.03(-0.26%)
Apr 25, 2008 11.94 12.07 11.81 12.01 158,297 +0.05(+0.46%)
Apr 24, 2008 11.88 11.95 11.77 11.95 283,617 +0.15(+1.25%)
Apr 23, 2008 11.82 11.92 11.73 11.81 186,879 +0.03(+0.26%)
Apr 22, 2008 11.82 11.85 11.70 11.77 192,785 -0.12(-0.98%)
Apr 21, 2008 11.96 12.09 11.84 11.89 192,333 -0.20(-1.68%)
Apr 18, 2008 12.39 12.41 11.99 12.09 196,093 -0.10(-0.80%)
Apr 17, 2008 12.18 12.26 12.08 12.19 158,617 -0.03(-0.22%)
Apr 16, 2008 12.08 12.26 11.95 12.22 290,070 +0.26(+2.18%)
Apr 15, 2008 12.00 12.01 11.81 11.96 92,913 +0.05(+0.46%)
Apr 14, 2008 11.69 12.11 11.69 11.90 107,577 +0.18(+1.53%)
Apr 11, 2008 12.07 12.13 11.69 11.72 150,663 -0.44(-3.62%)
Apr 10, 2008 11.96 12.27 11.96 12.16 128,718 +0.17(+1.43%)
Apr 09, 2008 12.20 12.26 11.96 11.99 99,294 -0.21(-1.76%)
Apr 08, 2008 12.25 12.37 12.15 12.21 100,613 -0.12(-0.98%)
Apr 07, 2008 12.41 12.44 12.27 12.33 132,396 -0.02(-0.13%)
Apr 04, 2008 12.69 12.72 12.26 12.34 209,440 -0.39(-3.03%)
Apr 03, 2008 12.43 12.79 12.43 12.73 205,334 +0.21(+1.65%)
Apr 02, 2008 12.49 12.61 12.41 12.52 150,060 +0.04(+0.34%)
Apr 01, 2008 12.21 12.51 12.21 12.48 308,065 +0.30(+2.50%)
Mar 31, 2008 12.37 12.69 12.18 12.18 269,500 -0.28(-2.28%)
Mar 28, 2008 12.72 12.77 12.42 12.46 135,263 -0.22(-1.75%)
Mar 27, 2008 12.77 12.92 12.58 12.68 330,651 -0.16(-1.24%)
Mar 26, 2008 12.71 12.86 12.53 12.84 396,402 +0.09(+0.70%)
Mar 25, 2008 12.79 12.83 12.62 12.75 156,823 -0.01(-0.09%)
Mar 24, 2008 12.84 13.03 12.71 12.76 260,725 -0.07(-0.55%)
Mar 21, 2008 12.53 12.92 12.44 12.83 870,102 +0.00(+0.00%)
Mar 20, 2008 12.53 12.92 12.44 12.83 870,102 +0.50(+4.08%)
Mar 19, 2008 12.47 12.86 12.33 12.33 400,401 -0.08(-0.63%)
Mar 18, 2008 12.31 12.47 12.10 12.41 239,470 +0.33(+2.74%)
Mar 17, 2008 11.59 12.23 11.58 12.08 190,447 +0.19(+1.64%)
Mar 14, 2008 12.09 12.15 11.63 11.88 380,483 -0.13(-1.10%)
Mar 13, 2008 11.83 12.13 11.70 12.02 409,898 +0.07(+0.59%)
Mar 12, 2008 11.92 12.09 11.82 11.95 276,944 +0.07(+0.62%)
Mar 11, 2008 11.67 11.87 11.48 11.87 277,532 +0.54(+4.78%)
Mar 10, 2008 11.42 11.51 11.30 11.33 165,293 -0.00(-0.03%)
Mar 07, 2008 11.33 11.51 11.30 11.33 228,434 -0.02(-0.17%)
Mar 06, 2008 11.70 11.70 11.35 11.35 306,204 -0.39(-3.35%)
Mar 05, 2008 11.82 12.14 11.70 11.75 204,653 -0.04(-0.33%)
Mar 04, 2008 11.64 11.88 11.56 11.79 657,068 +0.03(+0.23%)
Mar 03, 2008 11.77 11.78 11.47 11.76 524,371 +0.02(+0.17%)
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%)
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.