Skip to main content

National Health Investors (NY: NHI )

62.02 +0.20 (+0.32%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.92 20.92 20.30 20.41 395,587 -0.74(-3.51%)
Nov 29, 2010 21.11 21.29 20.82 21.15 96,987 -0.11(-0.50%)
Nov 26, 2010 21.05 21.37 21.02 21.26 65,101 +0.10(+0.48%)
Nov 24, 2010 20.90 21.16 21.16 21.16 245,523 +0.35(+1.67%)
Nov 23, 2010 20.66 20.89 20.56 20.81 153,583 -0.06(-0.29%)
Nov 22, 2010 20.81 20.93 20.54 20.87 200,808 +0.03(+0.13%)
Nov 19, 2010 20.64 20.88 20.47 20.84 156,938 +0.15(+0.72%)
Nov 18, 2010 20.76 20.86 20.62 20.69 180,635 +0.13(+0.63%)
Nov 17, 2010 20.89 20.92 20.41 20.56 230,495 -0.25(-1.18%)
Nov 16, 2010 21.44 21.55 20.68 20.81 307,570 -0.86(-3.96%)
Nov 15, 2010 21.75 21.97 21.62 21.67 187,830 +0.06(+0.26%)
Nov 12, 2010 21.61 21.81 21.52 21.61 132,188 -0.15(-0.68%)
Nov 11, 2010 21.62 21.96 21.62 21.76 99,654 +0.03(+0.15%)
Nov 10, 2010 21.75 21.82 21.58 21.73 252,907 +0.09(+0.41%)
Nov 09, 2010 22.38 22.38 21.51 21.64 197,471 -0.67(-3.01%)
Nov 08, 2010 22.27 22.48 22.17 22.31 100,384 +0.00(+0.02%)
Nov 05, 2010 22.50 22.67 22.27 22.31 141,928 -0.10(-0.46%)
Nov 04, 2010 22.29 22.73 22.29 22.41 285,526 +0.46(+2.11%)
Nov 03, 2010 21.94 22.22 21.81 21.94 158,471 +0.07(+0.32%)
Nov 02, 2010 21.68 21.90 21.47 21.87 166,090 +0.37(+1.70%)
Nov 01, 2010 21.62 21.86 21.23 21.51 247,694 +0.03(+0.15%)
Oct 29, 2010 21.61 21.68 21.41 21.48 160,670 -0.16(-0.75%)
Oct 28, 2010 21.80 21.94 21.47 21.64 192,441 +0.07(+0.30%)
Oct 27, 2010 21.45 21.62 21.11 21.57 172,329 -0.37(-1.67%)
Oct 25, 2010 22.16 22.16 21.90 21.94 102,974 -0.01(-0.04%)
Oct 22, 2010 22.07 22.20 21.80 21.95 107,891 -0.03(-0.15%)
Oct 21, 2010 22.03 22.32 21.66 21.98 169,554 +0.08(+0.38%)
Oct 20, 2010 21.80 22.05 21.68 21.90 221,375 +0.22(+1.01%)
Oct 19, 2010 21.48 21.78 21.38 21.68 248,729 +0.07(+0.34%)
Oct 18, 2010 21.39 21.62 21.33 21.61 167,159 +0.33(+1.57%)
Oct 15, 2010 21.71 21.78 21.24 21.27 249,531 -0.17(-0.80%)
Oct 14, 2010 21.62 21.89 21.27 21.44 229,484 -0.14(-0.67%)
Oct 13, 2010 21.49 21.73 21.36 21.59 209,451 +0.23(+1.09%)
Oct 12, 2010 21.37 21.41 21.13 21.36 129,978 -0.02(-0.09%)
Oct 11, 2010 21.36 21.54 21.25 21.37 56,999 +0.00(+0.00%)
Oct 08, 2010 21.37 21.46 21.00 21.37 139,061 +0.23(+1.10%)
Oct 07, 2010 21.32 21.41 21.01 21.14 1,043 +0.02(+0.11%)
Oct 06, 2010 21.21 21.35 21.02 21.12 151,177 -0.16(-0.76%)
Oct 05, 2010 21.01 21.32 20.89 21.28 261,449 +0.41(+1.96%)
Oct 04, 2010 20.70 20.91 20.56 20.87 157,030 +0.18(+0.85%)
Oct 01, 2010 20.70 20.73 20.35 20.70 126,971 +0.26(+1.26%)
Sep 30, 2010 20.44 20.96 20.13 20.44 424,594 -0.22(-1.05%)
Sep 29, 2010 20.56 20.76 20.43 20.66 143,923 +0.00(+0.02%)
Sep 28, 2010 20.65 20.66 20.11 20.65 10,600 +0.19(+0.92%)
Sep 27, 2010 21.12 21.12 20.43 20.46 245,018 -0.61(-2.91%)
Sep 24, 2010 20.49 21.08 20.49 21.08 281,089 +0.90(+4.44%)
Sep 23, 2010 20.33 20.59 20.14 20.18 2,065 -0.27(-1.32%)
Sep 22, 2010 20.62 20.86 20.35 20.45 164,982 -0.18(-0.89%)
Sep 21, 2010 21.13 21.13 20.57 20.63 259,781 -0.44(-2.08%)
Sep 20, 2010 20.65 21.10 20.53 21.07 473,117 +0.44(+2.13%)
Sep 17, 2010 20.63 20.64 20.10 20.63 481,008 +0.36(+1.78%)
Sep 15, 2010 19.92 20.33 19.75 20.27 134,875 +0.25(+1.23%)
Sep 14, 2010 19.91 20.14 19.84 20.02 162,508 +0.03(+0.14%)
Sep 13, 2010 19.87 20.23 19.80 20.00 426,134 +0.36(+1.82%)
Sep 10, 2010 19.75 19.86 19.48 19.64 167,231 -0.10(-0.49%)
Sep 09, 2010 19.91 19.98 19.46 19.73 174,484 +0.06(+0.30%)
Sep 08, 2010 19.97 20.05 19.64 19.68 307,594 -0.21(-1.06%)
Sep 07, 2010 19.84 20.14 19.74 19.89 1,680 -0.05(-0.23%)
Sep 03, 2010 20.08 20.09 19.82 19.93 253,262 +0.12(+0.60%)
Sep 02, 2010 19.81 19.98 19.65 19.81 837 +0.01(+0.05%)
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.