Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.28 26.61 26.28 26.35 228,904 +0.01(+0.02%)
Sep 27, 2012 26.50 26.59 26.30 26.34 164,750 -0.12(-0.45%)
Sep 26, 2012 26.50 26.85 26.43 26.46 227,715 +0.02(+0.08%)
Sep 25, 2012 26.62 26.76 26.42 26.44 282,629 -0.13(-0.48%)
Sep 24, 2012 26.59 26.88 26.55 26.57 162,235 -0.01(-0.04%)
Sep 21, 2012 26.80 26.91 26.58 26.58 541,330 +0.02(+0.08%)
Sep 20, 2012 26.55 26.70 26.38 26.56 213,495 -0.02(-0.08%)
Sep 19, 2012 26.79 26.88 26.58 26.58 200,023 -0.10(-0.36%)
Sep 18, 2012 26.74 26.74 26.53 26.67 138,214 +0.03(+0.11%)
Sep 17, 2012 26.71 26.83 26.55 26.64 137,101 -0.10(-0.38%)
Sep 14, 2012 26.93 27.10 26.71 26.74 260,430 -0.10(-0.38%)
Sep 13, 2012 26.72 27.01 26.56 26.85 189,617 +0.21(+0.78%)
Sep 12, 2012 26.76 26.76 26.52 26.64 95,757 +0.02(+0.08%)
Sep 11, 2012 26.54 26.67 26.50 26.62 107,899 +0.08(+0.29%)
Sep 10, 2012 26.95 26.95 26.52 26.54 187,669 -0.31(-1.17%)
Sep 07, 2012 27.20 27.20 26.78 26.86 99,370 -0.21(-0.78%)
Sep 06, 2012 26.95 27.07 26.86 27.07 210,054 +0.26(+0.96%)
Sep 05, 2012 26.66 27.00 26.66 26.81 193,790 +0.05(+0.19%)
Sep 04, 2012 26.42 26.80 26.27 26.76 184,780 +0.34(+1.30%)
Aug 31, 2012 26.54 26.54 26.18 26.42 213,454 +0.04(+0.13%)
Aug 30, 2012 26.34 26.44 26.26 26.38 90,176 -0.01(-0.02%)
Aug 29, 2012 26.40 26.49 26.24 26.39 173,630 +0.04(+0.15%)
Aug 27, 2012 26.23 26.36 26.21 26.34 146,174 +0.15(+0.56%)
Aug 24, 2012 26.18 26.31 26.07 26.20 127,854 +0.04(+0.14%)
Aug 23, 2012 26.17 26.25 26.00 26.16 143,311 -0.00(-0.02%)
Aug 22, 2012 26.10 26.25 25.98 26.17 247,330 +0.03(+0.10%)
Aug 21, 2012 26.21 26.36 26.13 26.14 123,125 -0.07(-0.25%)
Aug 20, 2012 26.18 26.33 26.09 26.21 116,961 -0.10(-0.36%)
Aug 17, 2012 26.22 26.32 26.13 26.30 144,677 +0.06(+0.23%)
Aug 16, 2012 26.21 26.27 25.95 26.24 99,204 +0.10(+0.37%)
Aug 15, 2012 26.13 26.21 26.00 26.15 95,790 +0.05(+0.17%)
Aug 14, 2012 26.32 26.32 26.04 26.10 107,393 -0.10(-0.39%)
Aug 13, 2012 26.16 26.21 25.97 26.20 118,347 +0.08(+0.29%)
Aug 10, 2012 26.00 26.26 25.98 26.13 100,867 +0.15(+0.58%)
Aug 09, 2012 26.10 26.20 25.94 25.98 105,006 -0.10(-0.39%)
Aug 08, 2012 26.35 26.38 26.04 26.08 116,723 -0.34(-1.28%)
Aug 07, 2012 26.82 26.90 26.37 26.42 189,667 -0.37(-1.38%)
Aug 06, 2012 27.21 27.21 26.77 26.78 130,517 -0.36(-1.32%)
Aug 03, 2012 26.96 27.23 26.95 27.14 143,999 +0.38(+1.42%)
Aug 02, 2012 26.64 26.86 26.42 26.76 153,923 -0.01(-0.02%)
Aug 01, 2012 27.30 27.31 26.77 26.77 203,625 -0.38(-1.40%)
Jul 31, 2012 27.33 27.33 27.11 27.15 121,418 -0.14(-0.52%)
Jul 30, 2012 27.24 27.41 27.22 27.29 167,070 +0.05(+0.17%)
Jul 27, 2012 27.23 27.43 27.06 27.24 213,398 +0.15(+0.54%)
Jul 26, 2012 27.29 27.40 26.98 27.10 111,576 +0.10(+0.36%)
Jul 25, 2012 27.11 27.24 26.90 27.00 121,329 +0.06(+0.23%)
Jul 24, 2012 27.24 27.29 26.77 26.94 225,361 -0.26(-0.97%)
Jul 23, 2012 26.97 27.43 26.96 27.20 195,311 -0.05(-0.19%)
Jul 20, 2012 26.99 27.36 26.99 27.25 203,658 +0.07(+0.26%)
Jul 19, 2012 27.54 27.54 26.95 27.18 94,910 -0.23(-0.83%)
Jul 18, 2012 27.52 27.52 27.25 27.41 117,534 -0.08(-0.28%)
Jul 17, 2012 27.27 27.71 27.24 27.49 226,006 +0.26(+0.97%)
Jul 16, 2012 26.87 27.32 26.81 27.22 166,455 +0.39(+1.45%)
Jul 13, 2012 26.50 26.86 26.39 26.84 311,782 +0.49(+1.84%)
Jul 12, 2012 26.08 26.49 26.01 26.35 171,547 +0.14(+0.54%)
Jul 11, 2012 26.26 26.34 26.03 26.21 187,270 -0.07(-0.27%)
Jul 10, 2012 26.29 26.44 26.19 26.28 291,084 +0.06(+0.21%)
Jul 09, 2012 26.27 26.30 26.07 26.22 145,850 -0.05(-0.19%)
Jul 06, 2012 26.03 26.28 26.03 26.27 122,395 -0.01(-0.04%)
Jul 05, 2012 26.48 26.75 26.01 26.28 134,767 -0.14(-0.54%)
Jul 03, 2012 26.37 26.45 26.24 26.43 110,245 +0.11(+0.40%)
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.