Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.84 12.11 11.84 12.04 144,408 -0.01(-0.06%)
Jul 30, 2008 12.04 12.16 11.75 12.04 217,548 -0.01(-0.06%)
Jul 29, 2008 12.05 12.13 11.95 12.05 283,553 +0.11(+0.88%)
Jul 28, 2008 12.00 12.11 11.85 11.95 139,737 -0.12(-0.97%)
Jul 25, 2008 11.93 12.11 11.78 12.06 207,590 +0.16(+1.37%)
Jul 24, 2008 12.07 12.08 11.79 11.90 191,453 -0.16(-1.29%)
Jul 23, 2008 12.00 12.10 11.92 12.05 175,267 +0.02(+0.16%)
Jul 22, 2008 11.47 12.04 11.42 12.04 449,050 +0.48(+4.18%)
Jul 21, 2008 11.70 11.70 11.49 11.55 143,998 -0.13(-1.10%)
Jul 18, 2008 11.67 11.69 11.52 11.68 186,592 +0.00(+0.03%)
Jul 17, 2008 11.64 11.77 11.52 11.68 293,614 +0.06(+0.50%)
Jul 16, 2008 11.35 11.69 11.26 11.62 255,479 +0.28(+2.44%)
Jul 15, 2008 11.14 11.53 11.06 11.34 206,455 +0.03(+0.24%)
Jul 14, 2008 11.67 11.68 11.19 11.31 169,197 -0.26(-2.26%)
Jul 11, 2008 11.03 11.58 11.03 11.58 188,324 +0.35(+3.12%)
Jul 10, 2008 11.06 11.39 11.01 11.22 261,115 +0.14(+1.26%)
Jul 09, 2008 11.61 11.69 11.01 11.08 209,543 -0.64(-5.45%)
Jul 08, 2008 11.01 11.72 10.99 11.72 287,734 +0.66(+5.95%)
Jul 07, 2008 11.21 11.33 10.82 11.06 271,020 -0.14(-1.22%)
Jul 04, 2008 10.96 11.28 10.90 11.20 131,773 +0.00(+0.00%)
Jul 03, 2008 10.96 11.28 10.90 11.20 131,773 +0.26(+2.35%)
Jul 02, 2008 11.08 11.14 10.84 10.94 206,447 -0.14(-1.30%)
Jul 01, 2008 11.03 11.10 10.72 11.09 285,321 -0.02(-0.18%)
Jun 30, 2008 10.89 11.33 10.89 11.11 175,221 -0.14(-1.28%)
Jun 27, 2008 11.28 11.28 10.90 11.25 528,799 +0.01(+0.07%)
Jun 26, 2008 11.47 11.47 11.15 11.24 171,228 -0.34(-2.93%)
Jun 25, 2008 11.69 11.84 11.47 11.58 264,690 -0.11(-0.93%)
Jun 24, 2008 11.74 11.81 11.63 11.69 205,547 -0.04(-0.33%)
Jun 23, 2008 11.88 11.89 11.73 11.73 112,507 -0.10(-0.82%)
Jun 20, 2008 11.96 12.00 11.74 11.83 308,355 -0.18(-1.49%)
Jun 19, 2008 11.74 12.01 11.74 12.01 103,077 +0.27(+2.29%)
Jun 18, 2008 11.80 11.85 11.65 11.74 68,463 -0.14(-1.15%)
Jun 17, 2008 12.12 12.12 11.86 11.88 91,455 -0.26(-2.18%)
Jun 16, 2008 11.90 12.14 11.85 12.14 137,899 +0.23(+1.90%)
Jun 13, 2008 11.73 11.91 11.69 11.91 81,561 +0.25(+2.14%)
Jun 12, 2008 11.69 11.92 11.60 11.66 324,440 -0.02(-0.20%)
Jun 11, 2008 11.77 11.82 11.65 11.69 245,856 -0.15(-1.25%)
Jun 10, 2008 11.90 11.98 11.77 11.84 166,862 -0.07(-0.56%)
Jun 09, 2008 12.17 12.17 11.86 11.90 123,988 -0.26(-2.18%)
Jun 06, 2008 12.46 12.47 12.13 12.17 106,812 -0.32(-2.56%)
Jun 05, 2008 12.28 12.49 12.16 12.49 169,821 +0.19(+1.55%)
Jun 04, 2008 12.10 12.31 12.07 12.30 147,101 +0.17(+1.41%)
Jun 03, 2008 12.07 12.16 11.89 12.12 132,173 +0.04(+0.32%)
Jun 02, 2008 12.04 12.09 11.77 12.09 220,657 +0.01(+0.06%)
May 30, 2008 11.97 12.08 11.88 12.08 280,078 +0.06(+0.49%)
May 29, 2008 11.69 12.02 11.66 12.02 186,073 +0.33(+2.83%)
May 28, 2008 11.71 11.75 11.64 11.69 107,564 +0.00(+0.00%)
May 27, 2008 11.59 11.77 11.57 11.69 155,425 +0.15(+1.32%)
May 26, 2008 11.49 11.57 11.45 11.54 0 +0.00(+0.00%)
May 23, 2008 11.49 11.57 11.45 11.54 116,478 +0.04(+0.37%)
May 22, 2008 11.49 11.53 11.36 11.49 225,392 +0.11(+0.92%)
May 21, 2008 11.73 11.75 11.38 11.39 267,344 -0.27(-2.34%)
May 20, 2008 11.65 11.70 11.53 11.66 164,172 -0.02(-0.17%)
May 19, 2008 11.79 11.81 11.62 11.68 199,679 -0.07(-0.56%)
May 16, 2008 12.06 12.06 11.65 11.75 202,254 -0.18(-1.50%)
May 15, 2008 11.90 11.98 11.71 11.93 114,045 -0.02(-0.20%)
May 14, 2008 12.22 12.27 11.91 11.95 110,035 -0.32(-2.60%)
May 13, 2008 12.08 12.27 12.03 12.27 126,857 +0.21(+1.78%)
May 12, 2008 11.82 12.08 11.73 12.05 137,625 +0.27(+2.28%)
May 09, 2008 11.68 11.79 11.61 11.79 104,235 +0.07(+0.57%)
May 08, 2008 11.58 11.72 11.58 11.72 203,339 +0.17(+1.48%)
May 07, 2008 12.08 12.08 11.53 11.55 252,460 -0.53(-4.39%)
May 06, 2008 11.90 12.08 11.85 12.08 113,826 +0.12(+1.01%)
May 05, 2008 11.88 11.96 11.79 11.96 155,820 +0.11(+0.95%)
May 02, 2008 12.01 12.20 11.82 11.84 235,846 -0.08(-0.65%)
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.