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 29, 2011 21.46 21.72 21.21 21.67 294,392 -0.07(-0.33%)
Jul 28, 2011 21.86 21.92 21.57 21.75 105,394 -0.05(-0.22%)
Jul 27, 2011 22.13 22.13 21.60 21.79 226,727 -0.39(-1.76%)
Jul 26, 2011 22.39 22.41 22.12 22.18 156,955 -0.18(-0.81%)
Jul 25, 2011 22.30 22.48 22.19 22.37 129,849 -0.15(-0.68%)
Jul 22, 2011 22.78 22.78 22.47 22.52 163,785 -0.13(-0.57%)
Jul 21, 2011 22.45 22.88 22.37 22.65 272,743 +0.28(+1.24%)
Jul 20, 2011 22.27 22.39 22.10 22.37 223,892 +0.19(+0.84%)
Jul 19, 2011 21.58 22.22 21.58 22.18 304,150 +0.65(+3.01%)
Jul 18, 2011 21.66 21.72 21.44 21.54 110,878 -0.22(-1.03%)
Jul 15, 2011 21.46 21.77 21.44 21.76 215,260 +0.32(+1.49%)
Jul 14, 2011 21.76 21.76 21.37 21.44 198,681 -0.19(-0.86%)
Jul 13, 2011 22.04 22.05 21.61 21.63 245,917 -0.29(-1.30%)
Jul 12, 2011 21.74 22.23 21.74 21.91 172,723 +0.12(+0.55%)
Jul 11, 2011 21.86 21.99 21.75 21.79 117,746 -0.25(-1.15%)
Jul 08, 2011 21.93 22.08 21.83 22.05 110,320 -0.10(-0.45%)
Jul 07, 2011 22.03 22.19 21.85 22.15 219,298 +0.23(+1.07%)
Jul 06, 2011 21.50 21.92 21.50 21.91 154,267 +0.32(+1.50%)
Jul 05, 2011 21.44 21.65 21.39 21.59 132,036 +0.17(+0.78%)
Jul 01, 2011 21.16 21.47 21.10 21.42 199,943 +0.25(+1.19%)
Jun 30, 2011 21.20 21.29 21.12 21.17 190,347 -0.05(-0.25%)
Jun 29, 2011 21.22 21.34 21.05 21.22 197,116 +0.12(+0.56%)
Jun 28, 2011 21.00 21.15 20.85 21.10 308,616 +0.15(+0.72%)
Jun 27, 2011 20.86 21.07 20.86 20.95 140,718 +0.15(+0.70%)
Jun 24, 2011 21.02 21.14 20.72 20.81 322,719 -0.12(-0.58%)
Jun 23, 2011 20.84 21.17 20.60 20.93 345,050 -0.14(-0.65%)
Jun 22, 2011 21.17 21.41 21.06 21.07 203,873 -0.14(-0.66%)
Jun 21, 2011 21.26 21.26 21.08 21.21 167,054 +0.09(+0.45%)
Jun 20, 2011 21.07 21.17 21.02 21.11 295,336 +0.62(+3.05%)
Jun 17, 2011 20.60 20.74 20.39 20.49 290,024 +0.00(+0.00%)
Jun 16, 2011 20.20 20.63 20.15 20.49 146,162 +0.36(+1.77%)
Jun 15, 2011 20.44 20.48 19.98 20.13 275,428 -0.47(-2.26%)
Jun 14, 2011 20.45 20.71 20.45 20.60 194,065 +0.31(+1.55%)
Jun 13, 2011 20.55 20.59 20.17 20.28 266,862 -0.18(-0.87%)
Jun 10, 2011 21.03 21.10 20.38 20.46 237,108 -0.62(-2.94%)
Jun 09, 2011 21.31 21.31 20.95 21.08 137,039 -0.18(-0.86%)
Jun 08, 2011 21.14 21.39 21.14 21.26 130,403 +0.02(+0.09%)
Jun 07, 2011 21.36 21.41 21.18 21.24 157,199 +0.01(+0.07%)
Jun 06, 2011 21.23 21.34 21.17 21.23 213,611 -0.00(-0.02%)
Jun 03, 2011 21.12 21.42 21.03 21.23 182,107 -0.06(-0.26%)
May 24, 2011 21.34 21.47 21.15 21.29 163,728 -0.04(-0.20%)
May 23, 2011 21.45 21.55 21.32 21.33 143,591 -0.37(-1.69%)
May 20, 2011 21.91 21.93 21.60 21.70 155,747 -0.29(-1.32%)
May 19, 2011 22.06 22.08 21.75 21.99 136,749 +0.08(+0.39%)
May 18, 2011 21.73 21.93 21.53 21.91 181,766 +0.28(+1.28%)
May 17, 2011 21.63 21.98 21.47 21.63 247,832 -0.15(-0.69%)
May 16, 2011 21.72 21.86 21.63 21.78 193,056 +0.01(+0.04%)
May 13, 2011 22.11 22.24 21.75 21.77 115,343 -0.40(-1.82%)
May 12, 2011 21.91 22.23 21.76 22.17 187,208 +0.24(+1.11%)
May 11, 2011 22.25 22.25 21.84 21.93 163,785 -0.30(-1.35%)
May 10, 2011 21.97 22.27 21.94 22.23 119,526 +0.39(+1.81%)
May 09, 2011 21.90 21.91 21.62 21.84 153,398 -0.05(-0.24%)
May 06, 2011 22.26 22.30 21.78 21.89 116,681 -0.20(-0.91%)
May 05, 2011 22.40 22.80 21.84 22.09 126,849 -0.35(-1.57%)
May 04, 2011 22.70 22.79 22.38 22.44 112,536 -0.24(-1.06%)
May 03, 2011 22.86 22.95 22.48 22.68 125,319 -0.17(-0.74%)
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.