Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.49 21.58 21.40 21.46 187,804 -0.05(-0.25%)
Jun 29, 2011 21.50 21.62 21.34 21.51 194,482 +0.12(+0.56%)
Jun 28, 2011 21.29 21.44 21.13 21.39 304,493 +0.15(+0.72%)
Jun 27, 2011 21.14 21.35 21.14 21.24 138,839 +0.15(+0.70%)
Jun 24, 2011 21.31 21.42 21.00 21.09 318,408 -0.12(-0.58%)
Jun 23, 2011 21.12 21.46 20.88 21.21 340,440 -0.14(-0.65%)
Jun 22, 2011 21.46 21.70 21.34 21.35 201,149 -0.14(-0.66%)
Jun 21, 2011 21.55 21.55 21.37 21.49 164,822 +0.10(+0.45%)
Jun 20, 2011 21.36 21.46 21.30 21.40 291,391 +0.63(+3.05%)
Jun 17, 2011 20.88 21.02 20.67 20.76 286,150 +0.00(+0.00%)
Jun 16, 2011 20.47 20.91 20.42 20.76 144,210 +0.36(+1.77%)
Jun 15, 2011 20.72 20.76 20.25 20.40 271,748 -0.47(-2.26%)
Jun 14, 2011 20.73 20.99 20.73 20.87 191,472 +0.32(+1.55%)
Jun 13, 2011 20.83 20.86 20.45 20.56 263,297 -0.18(-0.87%)
Jun 10, 2011 21.31 21.38 20.66 20.74 233,941 -0.63(-2.94%)
Jun 09, 2011 21.60 21.60 21.23 21.36 135,208 -0.19(-0.86%)
Jun 08, 2011 21.43 21.68 21.43 21.55 128,661 +0.02(+0.09%)
Jun 07, 2011 21.65 21.70 21.46 21.53 155,099 +0.01(+0.07%)
Jun 06, 2011 21.51 21.63 21.46 21.52 210,758 -0.00(-0.02%)
Jun 03, 2011 21.41 21.71 21.32 21.52 179,674 -0.06(-0.27%)
May 24, 2011 21.63 21.76 21.43 21.58 161,541 -0.04(-0.20%)
May 23, 2011 21.74 21.84 21.61 21.62 141,673 -0.37(-1.69%)
May 20, 2011 22.20 22.23 21.89 21.99 153,667 -0.30(-1.32%)
May 19, 2011 22.36 22.38 22.04 22.29 134,923 +0.09(+0.39%)
May 18, 2011 22.02 22.23 21.82 22.20 179,338 +0.28(+1.28%)
May 17, 2011 21.92 22.28 21.76 21.92 244,521 -0.15(-0.69%)
May 16, 2011 22.01 22.16 21.92 22.07 190,477 +0.01(+0.04%)
May 13, 2011 22.41 22.55 22.04 22.07 113,802 -0.41(-1.82%)
May 12, 2011 22.20 22.53 22.05 22.47 184,707 +0.25(+1.11%)
May 11, 2011 22.56 22.56 22.14 22.23 161,597 -0.30(-1.35%)
May 10, 2011 22.27 22.57 22.24 22.53 117,930 +0.40(+1.81%)
May 09, 2011 22.20 22.21 21.91 22.13 151,349 -0.05(-0.24%)
May 06, 2011 22.56 22.61 22.07 22.18 115,122 -0.20(-0.91%)
May 05, 2011 22.70 23.11 22.13 22.39 125,155 -0.36(-1.57%)
May 04, 2011 23.01 23.10 22.68 22.75 111,032 -0.24(-1.06%)
May 03, 2011 23.17 23.26 22.78 22.99 123,645 -0.17(-0.74%)
May 02, 2011 23.11 23.17 23.10 23.16 197,626 +0.00(+0.00%)
Apr 29, 2011 23.38 23.44 23.04 23.16 201,857 -0.27(-1.14%)
Apr 28, 2011 23.14 23.60 23.12 23.43 308,417 +0.30(+1.30%)
Apr 27, 2011 22.99 23.15 22.97 23.13 99,662 +0.14(+0.62%)
Apr 26, 2011 22.67 23.09 22.57 22.98 145,986 +0.33(+1.45%)
Apr 25, 2011 22.54 22.67 22.47 22.66 93,735 +0.04(+0.17%)
Apr 21, 2011 22.62 22.62 22.46 22.62 78,371 +0.01(+0.04%)
Apr 20, 2011 22.59 22.62 22.36 22.61 131,162 +0.26(+1.17%)
Apr 19, 2011 22.33 22.43 22.19 22.35 218,701 +0.10(+0.45%)
Apr 18, 2011 22.13 22.27 21.81 22.25 304,800 -0.08(-0.36%)
Apr 15, 2011 22.00 22.36 21.94 22.33 209,498 +0.24(+1.08%)
Apr 14, 2011 21.68 22.11 21.68 22.09 235,893 +0.25(+1.16%)
Apr 13, 2011 22.08 22.13 21.76 21.84 208,996 -0.17(-0.78%)
Apr 12, 2011 22.17 22.30 21.97 22.01 139,643 -0.23(-1.05%)
Apr 11, 2011 22.21 22.30 22.00 22.24 170,162 +0.10(+0.45%)
Apr 08, 2011 22.47 22.47 22.05 22.14 108,519 -0.20(-0.90%)
Apr 07, 2011 22.52 22.63 22.24 22.34 163,930 -0.22(-0.97%)
Apr 06, 2011 22.60 22.60 22.47 22.56 122,478 +0.00(+0.00%)
Apr 05, 2011 22.70 22.75 22.47 22.56 363,276 -0.14(-0.61%)
Apr 04, 2011 22.60 22.77 22.59 22.70 165,074 +0.17(+0.76%)
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.