Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.66 13.05 12.62 13.05 350,094 +0.35(+2.79%)
Nov 29, 2006 12.66 12.71 12.51 12.70 108,570 +0.09(+0.71%)
Nov 28, 2006 12.41 12.65 12.35 12.61 113,703 +0.19(+1.57%)
Nov 27, 2006 12.78 12.78 12.34 12.41 156,823 -0.44(-3.40%)
Nov 24, 2006 12.80 12.86 12.71 12.85 33,880 -0.00(-0.03%)
Nov 22, 2006 12.84 12.86 12.77 12.85 50,050 +0.04(+0.30%)
Nov 21, 2006 12.79 12.86 12.70 12.81 169,400 +0.01(+0.06%)
Nov 20, 2006 12.59 12.85 12.55 12.81 201,740 +0.18(+1.39%)
Nov 17, 2006 12.74 12.74 12.58 12.63 107,800 -0.11(-0.83%)
Nov 16, 2006 12.69 12.74 12.58 12.74 116,013 +0.05(+0.37%)
Nov 15, 2006 12.74 12.76 12.64 12.69 184,800 -0.09(-0.67%)
Nov 14, 2006 12.55 12.78 12.39 12.78 207,387 +0.27(+2.15%)
Nov 13, 2006 12.46 12.55 12.35 12.51 148,097 +0.06(+0.50%)
Nov 10, 2006 12.29 12.54 12.27 12.44 182,747 +0.13(+1.08%)
Nov 09, 2006 12.66 12.66 12.26 12.31 255,384 -0.34(-2.68%)
Nov 08, 2006 12.42 12.68 12.41 12.65 195,580 +0.13(+1.06%)
Nov 07, 2006 12.64 12.75 12.48 12.52 162,470 -0.08(-0.65%)
Nov 06, 2006 12.39 12.60 12.34 12.60 166,320 +0.29(+2.34%)
Nov 03, 2006 12.24 12.31 12.14 12.31 193,270 +0.12(+0.96%)
Nov 02, 2006 12.16 12.24 12.12 12.19 154,257 +0.00(+0.00%)
Nov 01, 2006 12.52 12.53 12.18 12.19 116,527 -0.33(-2.61%)
Oct 31, 2006 12.60 12.60 12.36 12.52 123,970 -0.05(-0.37%)
Oct 30, 2006 12.34 12.57 12.34 12.57 128,590 +0.18(+1.48%)
Oct 27, 2006 12.41 12.47 12.27 12.39 103,693 -0.07(-0.53%)
Oct 26, 2006 12.34 12.47 12.27 12.45 219,707 +0.15(+1.20%)
Oct 25, 2006 12.27 12.37 12.16 12.30 267,447 +0.05(+0.45%)
Oct 24, 2006 12.27 12.31 12.12 12.25 196,350 -0.06(-0.51%)
Oct 23, 2006 12.26 12.39 12.12 12.31 172,737 +0.01(+0.06%)
Oct 20, 2006 12.42 12.42 12.19 12.30 131,157 -0.05(-0.38%)
Oct 19, 2006 12.21 12.39 12.20 12.35 269,244 +0.12(+0.99%)
Oct 18, 2006 12.25 12.39 12.18 12.23 128,847 -0.02(-0.16%)
Oct 17, 2006 12.16 12.27 12.13 12.25 210,980 -0.00(-0.03%)
Oct 16, 2006 12.28 12.53 12.23 12.25 237,417 -0.06(-0.47%)
Oct 13, 2006 12.28 12.39 12.19 12.31 256,154 +0.03(+0.22%)
Oct 12, 2006 11.97 12.28 11.97 12.28 272,580 +0.32(+2.70%)
Oct 11, 2006 11.66 12.16 11.65 11.96 487,411 +0.30(+2.57%)
Oct 10, 2006 11.35 11.75 11.35 11.66 441,468 +0.34(+3.03%)
Oct 09, 2006 11.17 11.32 11.06 11.32 93,426 +0.14(+1.29%)
Oct 06, 2006 11.37 11.34 11.12 11.17 91,886 -0.19(-1.71%)
Oct 05, 2006 11.15 11.37 11.15 11.37 176,587 +0.18(+1.57%)
Oct 04, 2006 10.97 11.20 10.97 11.19 178,383 +0.23(+2.06%)
Oct 03, 2006 10.96 11.05 10.91 10.97 237,160 -0.03(-0.25%)
Oct 02, 2006 11.03 11.06 10.91 10.99 144,503 -0.04(-0.39%)
Sep 29, 2006 11.05 11.22 10.99 11.04 158,877 -0.04(-0.39%)
Sep 28, 2006 11.13 11.18 11.03 11.08 106,517 -0.03(-0.28%)
Sep 27, 2006 11.06 11.14 10.84 11.11 131,413 -0.05(-0.45%)
Sep 26, 2006 11.14 11.24 11.09 11.16 161,443 +0.02(+0.21%)
Sep 25, 2006 11.06 11.20 10.96 11.14 98,046 +0.06(+0.56%)
Sep 22, 2006 11.06 11.08 10.90 11.08 138,857 -0.00(-0.04%)
Sep 21, 2006 11.19 11.22 10.97 11.08 107,030 -0.09(-0.84%)
Sep 20, 2006 11.05 11.29 11.05 11.17 177,613 +0.12(+1.06%)
Sep 19, 2006 10.98 11.06 10.88 11.06 135,777 +0.05(+0.46%)
Sep 18, 2006 10.97 11.02 10.92 11.01 97,276 -0.05(-0.42%)
Sep 15, 2006 10.99 11.05 10.95 11.05 375,761 +0.15(+1.36%)
Sep 14, 2006 10.97 10.99 10.88 10.91 124,227 -0.07(-0.60%)
Sep 13, 2006 10.92 11.05 10.87 10.97 149,123 +0.04(+0.32%)
Sep 12, 2006 10.71 10.94 10.58 10.94 172,480 +0.24(+2.22%)
Sep 11, 2006 10.61 10.71 10.57 10.70 79,823 +0.04(+0.40%)
Sep 08, 2006 10.52 10.66 10.43 10.66 96,763 +0.12(+1.15%)
Sep 07, 2006 10.58 10.68 10.48 10.54 132,953 -0.07(-0.66%)
Sep 06, 2006 10.66 10.69 10.59 10.61 151,433 -0.10(-0.91%)
Sep 05, 2006 10.57 10.71 10.57 10.70 77,770 +0.11(+0.99%)
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.