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 30, 2005 10.70 10.79 10.69 10.76 126,280 +0.08(+0.73%)
Sep 29, 2005 10.38 10.68 10.38 10.68 156,053 +0.26(+2.54%)
Sep 28, 2005 10.45 10.50 10.38 10.41 135,520 -0.12(-1.18%)
Sep 27, 2005 10.64 10.66 10.52 10.54 179,667 -0.09(-0.88%)
Sep 26, 2005 10.67 10.70 10.63 10.63 164,267 -0.04(-0.33%)
Sep 23, 2005 10.67 10.69 10.49 10.67 63,910 +0.08(+0.74%)
Sep 22, 2005 10.46 10.64 10.35 10.59 127,563 +0.13(+1.27%)
Sep 21, 2005 10.64 10.72 10.45 10.46 215,344 -0.18(-1.68%)
Sep 20, 2005 10.87 10.92 10.61 10.64 231,000 -0.21(-1.90%)
Sep 19, 2005 11.01 11.05 10.78 10.84 94,453 -0.14(-1.31%)
Sep 16, 2005 11.01 11.09 10.96 10.99 425,554 +0.00(+0.04%)
Sep 15, 2005 11.06 11.10 10.95 10.98 110,623 -0.04(-0.39%)
Sep 14, 2005 11.08 11.12 11.01 11.03 143,990 -0.02(-0.18%)
Sep 13, 2005 11.12 11.13 11.02 11.05 260,004 -0.13(-1.15%)
Sep 12, 2005 11.08 11.22 11.05 11.17 91,886 +0.07(+0.63%)
Sep 09, 2005 11.20 11.23 11.08 11.10 178,127 -0.08(-0.70%)
Sep 08, 2005 11.30 11.33 11.10 11.18 88,806 -0.18(-1.58%)
Sep 07, 2005 11.40 11.40 11.24 11.36 117,553 -0.11(-0.95%)
Sep 06, 2005 11.18 11.47 11.11 11.47 143,990 +0.32(+2.87%)
Sep 02, 2005 11.12 11.24 11.06 11.15 78,796 +0.01(+0.07%)
Sep 01, 2005 11.29 11.40 11.03 11.14 215,344 -0.14(-1.28%)
Aug 31, 2005 10.91 11.29 10.83 11.29 159,647 +0.35(+3.21%)
Aug 30, 2005 10.93 11.02 10.84 10.94 58,263 -0.02(-0.14%)
Aug 29, 2005 10.84 10.98 10.79 10.95 69,556 +0.08(+0.75%)
Aug 26, 2005 11.20 11.20 10.87 10.87 145,530 -0.30(-2.72%)
Aug 25, 2005 11.10 11.23 11.05 11.17 78,540 +0.05(+0.42%)
Aug 24, 2005 11.04 11.25 11.04 11.13 80,593 +0.05(+0.42%)
Aug 23, 2005 11.11 11.18 11.02 11.08 141,423 -0.03(-0.28%)
Aug 22, 2005 10.99 11.13 10.97 11.11 139,627 +0.05(+0.42%)
Aug 19, 2005 11.03 11.09 10.97 11.06 73,663 +0.02(+0.21%)
Aug 18, 2005 11.10 11.15 10.99 11.04 110,623 -0.10(-0.91%)
Aug 17, 2005 11.12 11.29 11.05 11.14 91,886 -0.02(-0.17%)
Aug 16, 2005 11.26 11.29 11.14 11.16 114,730 -0.11(-1.00%)
Aug 15, 2005 11.21 11.30 11.05 11.28 193,013 +0.05(+0.49%)
Aug 12, 2005 11.20 11.24 10.99 11.22 133,980 +0.00(+0.00%)
Aug 11, 2005 11.10 11.22 11.04 11.22 88,550 +0.15(+1.34%)
Aug 10, 2005 10.97 11.10 10.97 11.07 276,430 +0.14(+1.25%)
Aug 09, 2005 11.18 11.22 10.91 10.94 151,690 -0.20(-1.82%)
Aug 08, 2005 11.22 11.24 10.91 11.14 272,580 -0.12(-1.11%)
Aug 05, 2005 11.76 11.76 11.21 11.26 223,044 -0.50(-4.24%)
Aug 04, 2005 11.89 11.89 11.64 11.76 477,401 -0.17(-1.40%)
Aug 03, 2005 12.04 12.06 11.93 11.93 82,133 -0.11(-0.91%)
Aug 02, 2005 11.88 12.04 11.85 12.04 161,957 +0.13(+1.11%)
Aug 01, 2005 11.95 12.02 11.89 11.91 139,113 -0.08(-0.68%)
Jul 29, 2005 11.96 12.02 11.88 11.99 197,633 +0.01(+0.07%)
Jul 28, 2005 11.77 11.98 11.73 11.98 229,460 +0.21(+1.79%)
Jul 27, 2005 11.72 11.78 11.65 11.77 131,413 +0.08(+0.70%)
Jul 26, 2005 11.66 11.73 11.63 11.69 129,360 +0.05(+0.47%)
Jul 25, 2005 11.66 11.71 11.57 11.63 195,067 -0.04(-0.30%)
Jul 22, 2005 11.50 11.67 11.50 11.67 123,713 +0.21(+1.80%)
Jul 21, 2005 11.65 11.68 11.43 11.46 273,350 -0.21(-1.77%)
Jul 20, 2005 11.32 11.67 11.22 11.67 178,383 +0.32(+2.85%)
Jul 19, 2005 11.21 11.35 11.16 11.35 73,920 +0.14(+1.22%)
Jul 18, 2005 11.29 11.31 11.13 11.21 110,623 -0.06(-0.55%)
Jul 15, 2005 11.21 11.30 11.15 11.27 102,153 -0.01(-0.10%)
Jul 14, 2005 11.36 11.45 11.24 11.28 209,440 -0.24(-2.06%)
Jul 13, 2005 11.65 11.68 11.49 11.52 98,816 -0.15(-1.30%)
Jul 12, 2005 11.68 11.69 11.49 11.67 116,270 -0.01(-0.07%)
Jul 11, 2005 11.52 11.69 11.51 11.68 207,387 +0.18(+1.56%)
Jul 08, 2005 11.30 11.59 11.26 11.50 266,420 +0.20(+1.76%)
Jul 07, 2005 11.14 11.35 11.14 11.30 175,560 +0.11(+1.01%)
Jul 06, 2005 11.15 11.26 11.15 11.19 207,644 -0.01(-0.07%)
Jul 05, 2005 11.05 11.21 10.99 11.20 213,804 +0.11(+0.98%)
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.