Skip to main content

National Health Investors (NY: NHI )

62.31 +0.49 (+0.79%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.29 24.66 24.13 24.42 219,055 +0.21(+0.88%)
May 30, 2012 24.53 24.65 24.16 24.21 165,936 -0.50(-2.01%)
May 29, 2012 24.70 24.78 24.39 24.70 124,166 +0.17(+0.70%)
May 25, 2012 24.64 24.72 24.42 24.53 92,860 -0.06(-0.25%)
May 24, 2012 24.62 24.63 24.19 24.59 112,979 +0.05(+0.19%)
May 23, 2012 24.17 24.56 24.07 24.55 163,705 +0.23(+0.96%)
May 22, 2012 24.17 24.43 24.17 24.32 146,770 +0.08(+0.31%)
May 21, 2012 24.06 24.28 23.88 24.24 196,387 +0.28(+1.16%)
May 18, 2012 24.36 24.51 23.88 23.96 207,054 -0.42(-1.72%)
May 17, 2012 24.92 24.97 24.36 24.38 176,598 -0.52(-2.07%)
May 16, 2012 25.29 25.29 24.85 24.90 180,748 -0.29(-1.16%)
May 15, 2012 24.73 25.21 24.69 25.19 316,213 +0.44(+1.78%)
May 14, 2012 24.63 24.95 24.63 24.75 133,025 -0.07(-0.29%)
May 11, 2012 25.03 25.25 24.57 24.82 142,961 -0.22(-0.87%)
May 10, 2012 25.17 25.24 24.79 25.04 176,173 +0.14(+0.55%)
May 09, 2012 24.84 25.12 24.79 24.90 198,707 -0.12(-0.49%)
May 08, 2012 24.76 25.07 24.75 25.02 176,040 +0.17(+0.67%)
May 07, 2012 24.54 24.94 24.50 24.86 130,442 +0.28(+1.15%)
May 04, 2012 24.67 24.82 24.48 24.57 158,333 -0.13(-0.51%)
May 03, 2012 24.86 24.91 24.61 24.70 170,425 -0.12(-0.49%)
May 02, 2012 24.81 24.84 24.62 24.82 149,954 -0.08(-0.30%)
May 01, 2012 25.05 25.32 24.90 24.90 179,713 -0.13(-0.53%)
Apr 30, 2012 25.04 25.13 24.96 25.03 186,006 -0.10(-0.38%)
Apr 27, 2012 24.98 25.22 24.75 25.12 213,559 +0.17(+0.67%)
Apr 26, 2012 24.78 25.03 24.70 24.96 295,608 +0.16(+0.63%)
Apr 25, 2012 24.56 24.88 24.55 24.80 361,938 +0.45(+1.83%)
Apr 24, 2012 23.98 24.42 23.98 24.36 177,127 +0.28(+1.18%)
Apr 23, 2012 24.17 24.18 23.86 24.07 145,952 -0.33(-1.35%)
Apr 20, 2012 24.32 24.59 24.21 24.40 238,769 +0.33(+1.37%)
Apr 19, 2012 24.24 24.31 23.88 24.07 163,774 -0.10(-0.40%)
Apr 18, 2012 24.45 24.47 24.12 24.17 236,439 -0.33(-1.36%)
Apr 17, 2012 24.62 24.66 24.40 24.50 201,016 +0.09(+0.37%)
Apr 16, 2012 24.44 24.58 24.33 24.41 222,716 +0.15(+0.63%)
Apr 13, 2012 24.23 24.38 24.13 24.26 174,443 -0.08(-0.33%)
Apr 12, 2012 24.17 24.42 24.17 24.34 193,325 +0.24(+0.99%)
Apr 11, 2012 24.19 24.19 23.94 24.10 189,575 +0.18(+0.74%)
Apr 10, 2012 24.39 24.46 23.87 23.93 293,270 -0.46(-1.89%)
Apr 09, 2012 24.21 24.42 24.13 24.39 219,057 -0.11(-0.45%)
Apr 05, 2012 24.59 24.74 24.44 24.50 95,388 -0.12(-0.47%)
Apr 04, 2012 24.64 24.69 24.41 24.61 158,368 -0.21(-0.86%)
Apr 03, 2012 24.96 25.07 24.73 24.83 150,191 -0.14(-0.57%)
Apr 02, 2012 24.68 24.98 24.62 24.97 291,113 +0.29(+1.17%)
Mar 30, 2012 24.55 24.74 24.45 24.68 391,942 +0.26(+1.08%)
Mar 29, 2012 24.41 24.57 24.29 24.42 257,483 -0.16(-0.64%)
Mar 28, 2012 24.80 24.80 24.44 24.57 251,557 -0.08(-0.33%)
Mar 27, 2012 24.74 24.79 24.65 24.65 252,860 -0.07(-0.28%)
Mar 26, 2012 24.66 24.85 24.64 24.72 204,584 +0.25(+1.02%)
Mar 23, 2012 24.34 24.58 24.25 24.47 158,830 +0.09(+0.37%)
Mar 22, 2012 24.53 24.67 24.23 24.38 161,324 -0.24(-0.99%)
Mar 21, 2012 24.78 24.86 24.63 24.63 115,167 -0.06(-0.26%)
Mar 20, 2012 24.46 24.76 24.43 24.69 163,397 +0.08(+0.32%)
Mar 19, 2012 24.33 24.71 24.17 24.61 212,359 +0.29(+1.21%)
Mar 16, 2012 24.27 24.33 24.07 24.32 305,990 +0.09(+0.39%)
Mar 15, 2012 24.46 24.46 24.06 24.23 125,226 -0.18(-0.74%)
Mar 14, 2012 24.61 24.61 24.22 24.40 143,302 -0.17(-0.69%)
Mar 13, 2012 24.30 24.59 24.22 24.57 204,015 +0.44(+1.82%)
Mar 12, 2012 23.99 24.22 23.92 24.14 117,282 +0.17(+0.73%)
Mar 09, 2012 23.67 24.01 23.57 23.96 235,459 +0.28(+1.18%)
Mar 08, 2012 23.89 23.89 23.52 23.68 141,477 -0.11(-0.48%)
Mar 07, 2012 23.80 23.96 23.44 23.80 204,244 +0.12(+0.53%)
Mar 06, 2012 23.66 23.88 23.61 23.67 214,625 -0.19(-0.80%)
Mar 05, 2012 23.42 23.87 23.33 23.86 139,452 +0.45(+1.94%)
Mar 02, 2012 23.70 23.70 23.28 23.41 231,831 -0.26(-1.12%)
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.