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 (%)
Jul 30, 2010 17.00 17.34 16.70 17.00 157,981 +0.02(+0.11%)
Jul 29, 2010 17.39 17.39 16.80 16.98 124,800 -0.19(-1.10%)
Jul 28, 2010 17.17 17.61 17.07 17.17 2,365 -0.48(-2.71%)
Jul 27, 2010 17.62 17.70 17.44 17.65 2,177 +0.20(+1.16%)
Jul 26, 2010 17.34 17.47 17.15 17.44 269,866 +0.22(+1.28%)
Jul 23, 2010 16.97 17.24 16.79 17.22 238,554 +0.14(+0.82%)
Jul 22, 2010 16.83 17.11 16.72 17.08 221 +0.53(+3.22%)
Jul 21, 2010 16.97 16.97 16.48 16.55 329,435 -0.35(-2.06%)
Jul 20, 2010 16.51 16.91 16.27 16.90 2,217 +0.17(+1.00%)
Jul 19, 2010 16.81 16.83 16.18 16.73 386,665 -0.01(-0.05%)
Jul 16, 2010 16.74 17.17 16.70 16.74 371,913 -0.61(-3.54%)
Jul 15, 2010 17.53 17.58 17.13 17.35 227,857 -0.16(-0.93%)
Jul 14, 2010 17.59 17.62 17.33 17.52 3,541 -0.12(-0.69%)
Jul 13, 2010 17.64 17.71 17.31 17.64 4,687 +0.36(+2.09%)
Jul 12, 2010 17.42 17.46 17.11 17.28 186,626 -0.17(-0.98%)
Jul 09, 2010 17.45 17.46 17.13 17.45 206,650 +0.19(+1.07%)
Jul 08, 2010 17.26 17.41 16.88 17.26 2,957 +0.05(+0.26%)
Jul 07, 2010 16.66 17.23 16.61 17.22 5,442 +0.62(+3.75%)
Jul 06, 2010 16.60 17.63 16.54 16.60 2,396 -0.71(-4.12%)
Jul 02, 2010 17.31 17.68 17.09 17.31 208,910 -0.26(-1.46%)
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.