Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.53 11.63 11.46 11.54 127,413 +0.06(+0.50%)
Mar 30, 2005 11.28 11.49 11.28 11.48 110,530 +0.25(+2.21%)
Mar 29, 2005 11.24 11.39 11.19 11.23 1,145,146 -0.23(-1.98%)
Mar 28, 2005 11.62 11.70 11.39 11.46 205,752 -0.09(-0.81%)
Mar 24, 2005 11.59 11.71 11.55 11.55 67,083 +0.00(+0.04%)
Mar 23, 2005 11.56 11.73 11.53 11.55 119,309 -0.03(-0.23%)
Mar 22, 2005 11.70 11.86 11.57 11.58 75,637 -0.20(-1.70%)
Mar 21, 2005 11.59 11.79 11.55 11.78 194,271 +0.14(+1.18%)
Mar 18, 2005 11.71 11.76 11.56 11.64 248,523 -0.03(-0.27%)
Mar 17, 2005 11.60 11.71 11.59 11.67 134,842 +0.08(+0.73%)
Mar 16, 2005 11.66 11.76 11.55 11.59 101,525 -0.08(-0.65%)
Mar 15, 2005 11.82 12.02 11.61 11.66 92,070 -0.20(-1.69%)
Mar 14, 2005 11.66 11.89 11.65 11.86 67,758 +0.21(+1.79%)
Mar 11, 2005 11.78 11.78 11.65 11.65 87,118 -0.10(-0.87%)
Mar 10, 2005 11.85 11.89 11.73 11.75 133,716 -0.08(-0.64%)
Mar 09, 2005 11.99 12.01 11.80 11.83 190,219 -0.20(-1.66%)
Mar 08, 2005 11.99 12.06 11.92 12.03 179,189 +0.04(+0.33%)
Mar 07, 2005 12.06 12.22 11.97 11.99 93,421 -0.03(-0.22%)
Mar 04, 2005 11.77 12.03 11.68 12.02 147,223 +0.32(+2.73%)
Mar 03, 2005 11.67 11.79 11.67 11.70 144,522 +0.01(+0.08%)
Mar 02, 2005 11.68 11.78 11.65 11.69 72,261 -0.05(-0.42%)
Mar 01, 2005 11.59 11.82 11.56 11.74 134,166 +0.20(+1.69%)
Feb 28, 2005 11.71 11.71 11.51 11.54 113,456 -0.17(-1.44%)
Feb 25, 2005 11.44 11.71 11.44 11.71 76,313 +0.25(+2.17%)
Feb 24, 2005 11.42 11.51 11.39 11.46 158,028 +0.04(+0.39%)
Feb 23, 2005 11.57 11.66 11.41 11.42 215,207 -0.04(-0.39%)
Feb 22, 2005 11.82 11.91 11.46 11.46 328,438 -0.36(-3.04%)
Feb 18, 2005 11.95 11.98 11.82 11.82 148,574 -0.02(-0.15%)
Feb 17, 2005 11.95 11.95 11.77 11.84 115,032 -0.07(-0.56%)
Feb 16, 2005 11.84 11.96 11.72 11.91 85,992 +0.11(+0.94%)
Feb 15, 2005 11.84 12.15 11.71 11.79 172,436 +0.04(+0.30%)
Feb 14, 2005 11.70 11.79 11.64 11.76 102,876 +0.06(+0.49%)
Feb 11, 2005 11.64 11.73 11.44 11.70 142,946 +0.10(+0.88%)
Feb 10, 2005 11.53 11.65 11.42 11.60 131,915 +0.04(+0.39%)
Feb 09, 2005 11.56 11.62 11.50 11.55 120,209 -0.01(-0.08%)
Feb 08, 2005 11.59 11.59 11.39 11.56 189,094 +0.00(+0.04%)
Feb 07, 2005 11.64 11.67 11.51 11.56 104,902 -0.13(-1.10%)
Feb 04, 2005 11.57 11.69 11.53 11.69 122,461 +0.14(+1.19%)
Feb 03, 2005 11.55 11.58 11.47 11.55 125,612 +0.00(+0.00%)
Feb 02, 2005 11.41 11.59 11.37 11.55 73,611 +0.14(+1.25%)
Feb 01, 2005 11.33 11.46 11.28 11.41 114,582 +0.04(+0.39%)
Jan 31, 2005 11.37 11.47 11.19 11.36 139,344 +0.04(+0.31%)
Jan 28, 2005 11.26 11.35 11.21 11.33 91,395 +0.09(+0.79%)
Jan 27, 2005 11.37 11.50 11.21 11.24 116,157 -0.16(-1.36%)
Jan 26, 2005 11.33 11.42 11.22 11.39 123,811 +0.11(+0.98%)
Jan 25, 2005 11.55 11.68 11.24 11.28 147,223 -0.27(-2.34%)
Jan 24, 2005 11.68 11.72 11.55 11.55 104,001 -0.08(-0.69%)
Jan 21, 2005 11.65 11.86 11.51 11.63 114,582 +0.08(+0.65%)
Jan 20, 2005 11.84 11.89 11.55 11.56 201,700 -0.37(-3.09%)
Jan 19, 2005 11.92 12.12 11.82 11.93 161,630 +0.03(+0.22%)
Jan 18, 2005 11.62 11.92 11.55 11.90 120,885 +0.26(+2.21%)
Jan 14, 2005 11.62 11.65 11.55 11.64 72,486 +0.07(+0.61%)
Jan 13, 2005 11.55 11.66 11.48 11.57 197,873 +0.02(+0.19%)
Jan 12, 2005 11.54 11.57 11.29 11.55 232,315 +0.02(+0.15%)
Jan 11, 2005 11.75 11.75 11.38 11.53 259,104 -0.27(-2.26%)
Jan 10, 2005 11.84 12.02 11.77 11.80 149,924 +0.03(+0.23%)
Jan 07, 2005 11.96 12.15 11.77 11.77 203,951 -0.14(-1.19%)
Jan 06, 2005 11.93 12.04 11.86 11.91 170,184 -0.02(-0.19%)
Jan 05, 2005 12.36 12.44 11.79 11.94 269,684 -0.40(-3.24%)
Jan 04, 2005 12.63 12.77 12.34 12.34 182,566 -0.28(-2.22%)
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.