Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.83 22.12 21.69 21.89 132,272 -0.19(-0.87%)
Oct 28, 2011 22.23 22.45 21.98 22.08 228,790 -0.24(-1.10%)
Oct 27, 2011 21.80 22.61 21.72 22.32 471,728 +1.02(+4.81%)
Oct 26, 2011 21.31 21.40 20.91 21.30 207,161 +0.24(+1.12%)
Oct 25, 2011 21.41 21.41 21.02 21.06 140,733 -0.49(-2.29%)
Oct 24, 2011 21.13 21.66 21.03 21.56 209,013 +0.47(+2.23%)
Oct 21, 2011 21.13 21.13 20.82 21.09 263,597 +0.42(+2.01%)
Oct 20, 2011 20.59 20.70 20.15 20.67 165,098 +0.11(+0.55%)
Oct 19, 2011 20.70 20.80 20.45 20.56 175,207 -0.14(-0.69%)
Oct 18, 2011 20.32 20.81 20.18 20.70 401,278 +0.48(+2.40%)
Oct 17, 2011 20.47 20.56 20.14 20.22 258,707 -0.45(-2.16%)
Oct 14, 2011 20.69 20.85 20.47 20.66 344,391 +0.18(+0.88%)
Oct 13, 2011 20.69 20.79 20.29 20.48 364,666 -0.39(-1.88%)
Oct 12, 2011 20.77 21.05 20.57 20.87 279,445 +0.31(+1.50%)
Oct 11, 2011 20.89 20.89 20.37 20.57 275,613 -0.42(-2.01%)
Oct 10, 2011 20.33 21.00 20.33 20.99 256,869 +0.95(+4.74%)
Oct 07, 2011 21.12 21.12 20.03 20.04 498,811 -1.04(-4.95%)
Oct 06, 2011 20.80 21.11 20.60 21.08 294,369 +0.20(+0.94%)
Oct 05, 2011 21.15 21.15 20.02 20.88 271,076 -0.28(-1.34%)
Oct 04, 2011 19.52 21.25 19.50 21.17 496,514 +1.30(+6.56%)
Oct 03, 2011 20.85 21.01 19.86 19.86 388,719 -0.77(-3.73%)
Sep 30, 2011 20.80 21.25 20.60 20.63 268,221 -0.39(-1.84%)
Sep 29, 2011 20.95 21.05 20.56 21.02 208,860 +0.54(+2.65%)
Sep 28, 2011 21.18 21.37 20.45 20.48 180,914 -0.77(-3.63%)
Sep 27, 2011 21.54 21.69 21.05 21.25 267,431 +0.16(+0.76%)
Sep 26, 2011 21.25 21.32 20.77 21.09 169,174 +0.04(+0.18%)
Sep 23, 2011 21.02 21.10 20.74 21.05 241,996 +0.01(+0.07%)
Sep 22, 2011 20.49 21.23 20.49 21.04 543,161 -0.03(-0.14%)
Sep 21, 2011 22.11 22.25 21.02 21.06 236,529 -0.98(-4.45%)
Sep 20, 2011 22.34 22.61 22.01 22.05 314,646 -0.20(-0.91%)
Sep 19, 2011 22.24 22.52 22.16 22.25 179,666 -0.45(-2.00%)
Sep 16, 2011 22.97 22.97 22.35 22.70 447,511 +0.57(+2.60%)
Sep 15, 2011 21.76 22.14 21.65 22.13 243,704 +0.63(+2.92%)
Sep 14, 2011 21.41 21.70 21.00 21.50 370,266 +0.28(+1.30%)
Sep 13, 2011 21.16 21.31 21.03 21.22 247,477 +0.15(+0.73%)
Sep 12, 2011 20.74 21.10 20.67 21.07 133,087 +0.09(+0.44%)
Sep 09, 2011 21.36 21.46 20.81 20.98 283,688 -0.54(-2.51%)
Sep 08, 2011 21.69 21.93 21.42 21.52 194,667 -0.24(-1.11%)
Sep 07, 2011 21.22 21.76 20.83 21.76 352,261 +0.82(+3.90%)
Sep 06, 2011 20.52 21.00 20.52 20.94 181,586 +0.08(+0.37%)
Sep 02, 2011 21.13 21.49 20.86 20.87 201,686 -0.67(-3.10%)
Sep 01, 2011 22.10 22.17 21.42 21.53 205,631 -0.54(-2.43%)
Aug 31, 2011 22.08 22.13 21.80 22.07 331,920 +0.16(+0.73%)
Aug 30, 2011 21.89 22.04 21.53 21.91 160,247 -0.08(-0.35%)
Aug 29, 2011 21.73 22.02 21.59 21.99 173,332 +0.53(+2.45%)
Aug 26, 2011 20.98 21.49 20.59 21.46 253,629 +0.45(+2.16%)
Aug 25, 2011 21.41 21.48 20.70 21.01 292,518 -0.21(-0.98%)
Aug 24, 2011 21.08 21.45 20.68 21.21 246,835 +0.14(+0.66%)
Aug 23, 2011 20.33 21.09 20.15 21.07 313,598 +0.91(+4.53%)
Aug 22, 2011 20.28 20.33 19.82 20.16 234,052 +0.24(+1.21%)
Aug 19, 2011 19.78 20.27 19.65 19.92 317,661 -0.10(-0.48%)
Aug 18, 2011 20.41 20.65 19.77 20.02 331,533 -0.95(-4.52%)
Aug 17, 2011 21.03 21.08 20.69 20.96 148,632 +0.12(+0.56%)
Aug 16, 2011 20.66 21.02 20.43 20.85 234,642 -0.10(-0.46%)
Aug 15, 2011 20.35 20.95 20.35 20.94 156,271 +0.71(+3.51%)
Aug 12, 2011 20.51 20.62 20.07 20.23 265,254 -0.12(-0.57%)
Aug 11, 2011 19.39 20.89 19.37 20.35 411,520 +0.99(+5.09%)
Aug 10, 2011 20.13 20.42 19.30 19.36 386,213 -0.89(-4.41%)
Aug 09, 2011 19.08 20.31 18.30 20.26 602,660 +1.89(+10.31%)
Aug 08, 2011 19.08 19.56 18.36 18.37 668,344 -1.24(-6.33%)
Aug 05, 2011 19.78 20.25 19.11 19.61 536,015 -0.09(-0.44%)
Aug 04, 2011 20.00 20.56 19.66 19.69 380,690 -0.37(-1.85%)
Aug 03, 2011 20.17 20.20 19.56 20.07 211,367 -0.06(-0.29%)
Aug 02, 2011 20.40 20.50 20.04 20.12 295,038 -0.47(-2.30%)
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.