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 (%)
Jan 31, 2007 12.49 12.57 12.43 12.51 221,504 +0.04(+0.31%)
Jan 30, 2007 12.55 12.55 12.44 12.47 475,861 -0.03(-0.25%)
Jan 29, 2007 12.53 12.63 12.45 12.50 410,154 -0.08(-0.65%)
Jan 26, 2007 12.53 12.58 12.45 12.58 134,493 +0.11(+0.84%)
Jan 25, 2007 12.52 12.52 12.45 12.48 136,547 -0.04(-0.34%)
Jan 24, 2007 12.46 12.53 12.46 12.52 101,127 +0.04(+0.28%)
Jan 23, 2007 12.46 12.58 12.44 12.48 156,823 +0.02(+0.13%)
Jan 22, 2007 12.63 12.65 12.43 12.47 156,567 -0.18(-1.45%)
Jan 19, 2007 12.50 12.67 12.47 12.65 117,297 +0.11(+0.87%)
Jan 18, 2007 12.55 12.56 12.52 12.54 137,317 +0.02(+0.12%)
Jan 17, 2007 12.51 12.60 12.49 12.53 311,594 +0.00(+0.00%)
Jan 16, 2007 12.66 12.66 12.50 12.53 516,928 -0.12(-0.96%)
Jan 12, 2007 12.61 12.67 12.57 12.65 175,303 +0.04(+0.34%)
Jan 11, 2007 12.66 12.72 12.53 12.60 469,701 -0.06(-0.46%)
Jan 10, 2007 12.69 12.70 12.57 12.66 151,947 -0.08(-0.61%)
Jan 09, 2007 12.63 12.76 12.52 12.74 89,833 +0.09(+0.68%)
Jan 08, 2007 12.67 12.69 12.55 12.65 90,603 -0.04(-0.34%)
Jan 05, 2007 12.92 12.94 12.66 12.70 127,050 -0.26(-2.01%)
Jan 04, 2007 12.88 13.01 12.84 12.96 117,810 +0.09(+0.67%)
Jan 03, 2007 12.93 13.05 12.75 12.87 213,547 +0.02(+0.12%)
Dec 29, 2006 12.86 13.01 12.79 12.86 123,713 -0.09(-0.72%)
Dec 28, 2006 12.94 13.03 12.90 12.95 114,473 -0.07(-0.51%)
Dec 27, 2006 12.81 13.02 12.80 13.02 128,077 +0.25(+1.92%)
Dec 26, 2006 12.54 12.77 12.50 12.77 113,447 -0.14(-1.06%)
Dec 22, 2006 12.99 13.03 12.86 12.91 200,457 -0.08(-0.63%)
Dec 21, 2006 12.89 13.07 12.87 12.99 153,487 +0.14(+1.09%)
Dec 20, 2006 12.82 12.93 12.82 12.85 86,496 +0.06(+0.46%)
Dec 19, 2006 12.75 12.88 12.73 12.79 94,453 -0.05(-0.42%)
Dec 18, 2006 12.88 13.05 12.82 12.85 104,463 -0.02(-0.18%)
Dec 15, 2006 12.94 13.15 12.84 12.87 223,814 -0.05(-0.39%)
Dec 14, 2006 12.94 12.99 12.84 12.92 127,563 +0.03(+0.21%)
Dec 13, 2006 12.88 12.89 12.79 12.89 168,117 +0.07(+0.52%)
Dec 12, 2006 12.83 12.88 12.69 12.83 82,903 +0.03(+0.21%)
Dec 11, 2006 12.67 12.88 12.67 12.80 64,936 -0.00(-0.03%)
Dec 08, 2006 12.74 12.85 12.74 12.80 93,426 +0.02(+0.15%)
Dec 07, 2006 12.76 12.87 12.68 12.78 100,870 -0.11(-0.82%)
Dec 06, 2006 12.87 12.96 12.81 12.89 73,920 -0.02(-0.15%)
Dec 05, 2006 12.91 13.05 12.89 12.91 90,603 +0.04(+0.27%)
Dec 04, 2006 12.83 12.95 12.78 12.87 122,173 +0.04(+0.30%)
Dec 01, 2006 12.90 13.05 12.70 12.83 165,550 -0.22(-1.67%)
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%)
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.