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 (%)
Sep 30, 2005 12.20 12.30 12.19 12.27 110,755 +0.09(+0.73%)
Sep 29, 2005 11.84 12.18 11.84 12.18 136,868 +0.30(+2.54%)
Sep 28, 2005 11.92 11.97 11.84 11.87 118,859 -0.14(-1.18%)
Sep 27, 2005 12.13 12.15 11.99 12.02 157,578 -0.11(-0.88%)
Sep 26, 2005 12.17 12.20 12.12 12.12 144,071 -0.04(-0.33%)
Sep 23, 2005 12.16 12.19 11.96 12.16 56,052 +0.09(+0.74%)
Sep 22, 2005 11.93 12.13 11.80 12.07 111,880 +0.15(+1.27%)
Sep 21, 2005 12.13 12.22 11.91 11.92 188,869 -0.20(-1.69%)
Sep 20, 2005 12.39 12.46 12.09 12.13 202,601 -0.24(-1.90%)
Sep 19, 2005 12.55 12.59 12.29 12.36 82,841 -0.16(-1.31%)
Sep 16, 2005 12.55 12.64 12.49 12.53 373,236 +0.00(+0.04%)
Sep 15, 2005 12.62 12.65 12.49 12.52 97,023 -0.05(-0.39%)
Sep 14, 2005 12.64 12.68 12.55 12.57 126,288 -0.02(-0.18%)
Sep 13, 2005 12.67 12.69 12.57 12.59 228,038 -0.15(-1.15%)
Sep 12, 2005 12.64 12.80 12.59 12.74 80,590 +0.08(+0.63%)
Sep 09, 2005 12.77 12.81 12.64 12.66 156,227 -0.09(-0.70%)
Sep 08, 2005 12.89 12.91 12.66 12.75 77,888 -0.20(-1.58%)
Sep 07, 2005 12.99 12.99 12.82 12.95 103,101 -0.12(-0.95%)
Sep 06, 2005 12.75 13.08 12.67 13.08 126,288 +0.36(+2.86%)
Sep 02, 2005 12.67 12.81 12.62 12.71 69,109 +0.01(+0.07%)
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.