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 (%)
Aug 31, 2012 26.90 26.90 26.53 26.77 210,602 +0.04(+0.13%)
Aug 30, 2012 26.70 26.79 26.61 26.74 88,971 -0.01(-0.02%)
Aug 29, 2012 26.75 26.85 26.59 26.74 171,310 +0.04(+0.15%)
Aug 27, 2012 26.58 26.72 26.56 26.70 144,222 +0.15(+0.56%)
Aug 24, 2012 26.53 26.67 26.42 26.55 126,146 +0.04(+0.14%)
Aug 23, 2012 26.53 26.60 26.35 26.52 141,396 -0.01(-0.02%)
Aug 22, 2012 26.45 26.61 26.33 26.52 244,026 +0.03(+0.10%)
Aug 21, 2012 26.57 26.72 26.49 26.50 121,480 -0.07(-0.25%)
Aug 20, 2012 26.54 26.69 26.44 26.56 115,398 -0.10(-0.37%)
Aug 17, 2012 26.58 26.68 26.48 26.66 142,745 +0.06(+0.23%)
Aug 16, 2012 26.56 26.63 26.30 26.60 97,878 +0.10(+0.37%)
Aug 15, 2012 26.48 26.57 26.35 26.50 94,510 +0.05(+0.17%)
Aug 14, 2012 26.68 26.68 26.39 26.46 105,958 -0.10(-0.39%)
Aug 13, 2012 26.51 26.57 26.32 26.56 116,766 +0.08(+0.29%)
Aug 10, 2012 26.35 26.62 26.33 26.48 99,519 +0.15(+0.58%)
Aug 09, 2012 26.46 26.55 26.29 26.33 103,603 -0.10(-0.39%)
Aug 08, 2012 26.71 26.74 26.39 26.43 115,164 -0.34(-1.28%)
Aug 07, 2012 27.18 27.26 26.73 26.77 187,133 -0.37(-1.38%)
Aug 06, 2012 27.58 27.58 27.14 27.15 128,774 -0.36(-1.32%)
Aug 03, 2012 27.32 27.60 27.31 27.51 142,075 +0.38(+1.42%)
Aug 02, 2012 27.00 27.22 26.78 27.13 151,866 -0.01(-0.02%)
Aug 01, 2012 27.66 27.68 27.13 27.13 200,904 -0.38(-1.40%)
Jul 31, 2012 27.70 27.70 27.48 27.52 119,796 -0.14(-0.52%)
Jul 30, 2012 27.61 27.78 27.59 27.66 164,838 +0.05(+0.17%)
Jul 27, 2012 27.60 27.80 27.42 27.61 210,547 +0.15(+0.54%)
Jul 26, 2012 27.65 27.77 27.34 27.46 110,085 +0.10(+0.36%)
Jul 25, 2012 27.48 27.61 27.26 27.37 119,708 +0.06(+0.23%)
Jul 24, 2012 27.61 27.66 27.13 27.31 222,350 -0.27(-0.97%)
Jul 23, 2012 27.33 27.80 27.32 27.57 192,701 -0.05(-0.19%)
Jul 20, 2012 27.36 27.73 27.36 27.62 200,938 +0.07(+0.26%)
Jul 19, 2012 27.91 27.91 27.32 27.55 93,642 -0.23(-0.83%)
Jul 18, 2012 27.89 27.89 27.62 27.78 115,964 -0.08(-0.28%)
Jul 17, 2012 27.64 28.09 27.61 27.86 222,986 +0.27(+0.97%)
Jul 16, 2012 27.23 27.69 27.17 27.59 164,231 +0.39(+1.45%)
Jul 13, 2012 26.86 27.22 26.74 27.20 307,616 +0.49(+1.84%)
Jul 12, 2012 26.43 26.85 26.36 26.71 169,256 +0.14(+0.54%)
Jul 11, 2012 26.62 26.70 26.38 26.56 184,768 -0.07(-0.27%)
Jul 10, 2012 26.65 26.80 26.54 26.63 287,195 +0.06(+0.21%)
Jul 09, 2012 26.62 26.66 26.42 26.58 143,902 -0.05(-0.19%)
Jul 06, 2012 26.38 26.63 26.38 26.63 120,760 -0.01(-0.04%)
Jul 05, 2012 26.84 27.12 26.36 26.64 132,967 -0.14(-0.54%)
Jul 03, 2012 26.73 26.80 26.59 26.78 108,772 +0.11(+0.40%)
Jul 02, 2012 26.25 26.68 26.14 26.68 236,711 +0.58(+2.22%)
Jun 29, 2012 26.14 26.20 25.96 26.10 279,808 +0.36(+1.39%)
Jun 28, 2012 25.43 25.75 25.19 25.74 307,386 +0.05(+0.20%)
Jun 27, 2012 25.76 25.85 25.61 25.69 194,411 +0.00(+0.00%)
Jun 26, 2012 25.65 25.87 25.48 25.69 274,072 +0.13(+0.49%)
Jun 25, 2012 25.23 25.64 25.23 25.56 188,921 +0.16(+0.62%)
Jun 22, 2012 25.72 25.83 25.38 25.40 1,206,563 -0.15(-0.57%)
Jun 21, 2012 25.97 26.01 25.47 25.55 245,717 -0.36(-1.39%)
Jun 20, 2012 25.93 26.06 25.80 25.91 144,084 -0.13(-0.50%)
Jun 19, 2012 25.76 26.13 25.51 26.04 922,485 +0.32(+1.24%)
Jun 18, 2012 25.45 25.86 25.39 25.72 196,325 +0.18(+0.71%)
Jun 15, 2012 25.43 25.74 25.32 25.54 409,141 +0.12(+0.46%)
Jun 14, 2012 25.08 25.57 25.06 25.42 203,348 +0.45(+1.78%)
Jun 13, 2012 24.98 25.38 24.82 24.98 136,170 -0.01(-0.04%)
Jun 12, 2012 24.83 24.99 24.59 24.99 114,744 +0.31(+1.25%)
Jun 11, 2012 25.38 25.41 24.61 24.68 195,910 -0.57(-2.26%)
Jun 08, 2012 24.82 25.26 24.82 25.25 171,688 +0.37(+1.48%)
Jun 07, 2012 25.54 25.64 24.85 24.88 180,021 -0.42(-1.66%)
Jun 06, 2012 24.95 25.35 24.76 25.30 153,340 +0.57(+2.31%)
Jun 05, 2012 24.31 24.82 24.27 24.73 159,742 +0.35(+1.43%)
Jun 04, 2012 24.36 24.51 24.13 24.38 158,115 +0.12(+0.50%)
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.