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, 2006 11.55 11.56 11.22 11.28 743,771 -0.23(-2.01%)
Mar 30, 2006 11.54 11.56 11.46 11.51 133,041 -0.01(-0.12%)
Mar 29, 2006 11.61 11.63 11.43 11.53 260,004 -0.08(-0.65%)
Mar 28, 2006 11.51 11.60 11.51 11.60 276,888 +0.04(+0.35%)
Mar 27, 2006 11.59 11.62 11.53 11.56 163,881 +0.00(+0.04%)
Mar 24, 2006 11.60 11.63 11.51 11.56 347,348 -0.01(-0.08%)
Mar 23, 2006 11.56 11.68 11.48 11.57 81,715 +0.03(+0.23%)
Mar 22, 2006 11.46 11.60 11.46 11.54 175,362 +0.07(+0.62%)
Mar 21, 2006 11.75 11.84 11.47 11.47 150,600 -0.32(-2.75%)
Mar 20, 2006 11.84 11.88 11.66 11.79 111,205 -0.03(-0.26%)
Mar 17, 2006 11.97 12.00 11.78 11.83 506,952 -0.08(-0.71%)
Mar 16, 2006 11.79 11.95 11.79 11.91 62,356 +0.07(+0.56%)
Mar 15, 2006 11.85 11.88 11.74 11.84 135,067 -0.03(-0.22%)
Mar 14, 2006 11.66 11.93 11.59 11.87 168,834 +0.13(+1.10%)
Mar 13, 2006 11.75 11.88 11.69 11.74 114,131 +0.04(+0.38%)
Mar 10, 2006 11.59 11.70 11.55 11.70 46,373 +0.10(+0.88%)
Mar 09, 2006 11.55 11.67 11.53 11.59 74,737 +0.08(+0.66%)
Mar 08, 2006 11.53 11.60 11.43 11.52 75,187 -0.03(-0.23%)
Mar 07, 2006 11.62 11.63 11.53 11.55 81,715 -0.12(-1.03%)
Mar 06, 2006 11.62 11.76 11.55 11.67 111,655 +0.02(+0.19%)
Mar 03, 2006 11.56 11.73 11.51 11.64 121,335 +0.06(+0.50%)
Mar 02, 2006 11.70 11.79 11.55 11.59 194,497 -0.17(-1.44%)
Mar 01, 2006 11.81 11.83 11.58 11.75 110,079 -0.07(-0.60%)
Feb 28, 2006 11.91 11.87 11.73 11.83 98,824 -0.08(-0.71%)
Feb 27, 2006 11.91 11.95 11.73 11.91 82,616 +0.05(+0.41%)
Feb 24, 2006 11.86 11.87 11.76 11.86 59,204 -0.04(-0.37%)
Feb 23, 2006 11.95 11.98 11.82 11.91 54,702 -0.07(-0.59%)
Feb 22, 2006 11.83 11.99 11.83 11.98 53,351 +0.12(+1.01%)
Feb 21, 2006 11.91 11.99 11.75 11.86 103,551 -0.10(-0.82%)
Feb 17, 2006 12.08 12.08 11.86 11.95 124,937 -0.06(-0.48%)
Feb 16, 2006 11.95 12.02 11.87 12.01 92,521 +0.09(+0.75%)
Feb 15, 2006 11.73 11.93 11.68 11.92 64,157 +0.17(+1.47%)
Feb 14, 2006 11.67 11.81 11.54 11.75 69,334 +0.12(+1.03%)
Feb 13, 2006 11.59 11.64 11.51 11.63 79,014 +0.06(+0.50%)
Feb 10, 2006 11.60 11.66 11.48 11.57 72,035 +0.01(+0.12%)
Feb 09, 2006 11.61 11.72 11.54 11.56 91,620 -0.03(-0.27%)
Feb 08, 2006 11.63 11.67 11.52 11.59 93,421 -0.01(-0.11%)
Feb 07, 2006 11.88 11.94 11.60 11.60 115,257 -0.28(-2.32%)
Feb 06, 2006 11.71 11.88 11.67 11.88 87,343 +0.13(+1.10%)
Feb 03, 2006 11.86 11.91 11.73 11.75 106,928 -0.18(-1.49%)
Feb 02, 2006 12.20 12.20 11.88 11.93 136,643 -0.23(-1.90%)
Feb 01, 2006 12.15 12.21 12.07 12.16 119,309 -0.01(-0.11%)
Jan 31, 2006 11.99 12.22 11.96 12.17 161,630 +0.13(+1.11%)
Jan 30, 2006 12.17 12.19 12.01 12.04 78,564 -0.19(-1.53%)
Jan 27, 2006 12.03 12.23 11.99 12.22 182,791 +0.20(+1.62%)
Jan 26, 2006 11.91 12.03 11.91 12.03 129,439 +0.07(+0.59%)
Jan 25, 2006 11.98 11.99 11.86 11.96 86,893 -0.02(-0.19%)
Jan 24, 2006 11.88 11.99 11.88 11.98 131,915 +0.12(+0.97%)
Jan 23, 2006 11.78 11.95 11.78 11.87 115,482 +0.14(+1.17%)
Jan 20, 2006 11.99 11.99 11.65 11.73 169,284 -0.23(-1.89%)
Jan 19, 2006 11.82 11.99 11.77 11.95 154,652 +0.15(+1.28%)
Jan 18, 2006 11.67 11.80 11.65 11.80 137,318 +0.11(+0.95%)
Jan 17, 2006 11.81 11.81 11.65 11.69 80,590 -0.12(-0.98%)
Jan 13, 2006 11.91 11.91 11.64 11.81 117,733 -0.05(-0.41%)
Jan 12, 2006 11.86 11.91 11.77 11.86 100,625 -0.02(-0.15%)
Jan 11, 2006 11.88 11.92 11.71 11.87 225,562 -0.02(-0.15%)
Jan 10, 2006 11.79 11.93 11.73 11.89 272,385 +0.13(+1.09%)
Jan 09, 2006 11.64 11.79 11.64 11.76 258,879 +0.10(+0.84%)
Jan 06, 2006 11.59 11.67 11.55 11.67 397,323 +0.09(+0.77%)
Jan 05, 2006 11.51 11.63 11.51 11.58 499,749 +0.04(+0.35%)
Jan 04, 2006 11.54 11.58 11.50 11.54 411,280 +0.00(+0.04%)
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.