Skip to main content

National Health Investors (NY: NHI )

84.11 -1.04 (-1.22%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.23 10.29 10.13 10.21 266,164 -0.02(-0.19%)
Apr 28, 2005 10.29 10.30 10.19 10.23 103,693 -0.02(-0.19%)
Apr 27, 2005 10.23 10.32 10.20 10.25 90,603 +0.02(+0.19%)
Apr 26, 2005 10.23 10.30 10.18 10.23 135,007 -0.03(-0.27%)
Apr 25, 2005 10.15 10.27 10.07 10.25 182,490 +0.13(+1.27%)
Apr 22, 2005 10.17 10.17 9.951 10.13 161,957 -0.00(-0.04%)
Apr 21, 2005 10.12 10.23 10.03 10.13 168,887 +0.07(+0.70%)
Apr 20, 2005 10.20 10.20 10.01 10.06 162,213 -0.14(-1.34%)
Apr 19, 2005 9.993 10.20 9.955 10.20 118,323 +0.17(+1.71%)
Apr 18, 2005 9.849 10.07 9.822 10.02 85,726 +0.18(+1.78%)
Apr 15, 2005 9.927 10.05 9.830 9.849 106,003 -0.07(-0.75%)
Apr 14, 2005 10.21 10.21 9.923 9.923 150,150 -0.31(-3.01%)
Apr 13, 2005 10.12 10.23 10.12 10.23 177,357 +0.07(+0.69%)
Apr 12, 2005 9.877 10.16 9.760 10.16 146,043 +0.28(+2.88%)
Apr 11, 2005 9.935 9.947 9.830 9.877 150,663 -0.06(-0.63%)
Apr 08, 2005 10.01 10.03 9.873 9.939 185,313 -0.05(-0.55%)
Apr 07, 2005 10.03 10.05 9.935 9.993 188,393 -0.03(-0.31%)
Apr 06, 2005 10.13 10.17 9.939 10.02 220,990 -0.08(-0.81%)
Apr 05, 2005 10.03 10.11 9.974 10.11 63,910 +0.10(+0.97%)
Apr 04, 2005 9.900 10.11 9.838 10.01 95,480 +0.15(+1.50%)
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.