Skip to main content

National Health Investors (NY: NHI )

83.88 -1.27 (-1.49%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.18 12.52 12.14 12.31 418,624 +0.24(+2.00%)
Jul 30, 2007 11.96 12.16 11.93 12.07 270,784 +0.09(+0.72%)
Jul 27, 2007 12.36 12.60 11.98 11.98 530,788 -0.48(-3.84%)
Jul 26, 2007 12.58 12.76 12.13 12.46 696,082 -0.30(-2.32%)
Jul 25, 2007 12.73 12.94 12.56 12.76 668,105 -0.05(-0.43%)
Jul 24, 2007 13.03 13.34 12.52 12.81 675,292 -0.38(-2.89%)
Jul 23, 2007 13.46 13.63 13.13 13.20 551,321 -0.21(-1.57%)
Jul 20, 2007 13.44 13.54 13.36 13.41 553,631 -0.04(-0.32%)
Jul 19, 2007 13.22 13.50 13.20 13.45 777,445 +0.28(+2.10%)
Jul 18, 2007 12.85 13.19 12.79 13.17 470,471 +0.27(+2.11%)
Jul 17, 2007 12.86 13.09 12.78 12.90 309,284 +0.07(+0.52%)
Jul 16, 2007 12.84 12.98 12.83 12.83 109,597 -0.07(-0.51%)
Jul 13, 2007 12.92 12.99 12.83 12.90 261,800 -0.07(-0.54%)
Jul 12, 2007 13.05 13.09 12.93 12.97 431,714 -0.01(-0.09%)
Jul 11, 2007 12.85 12.98 12.85 12.98 263,340 +0.10(+0.79%)
Jul 10, 2007 12.72 12.89 12.53 12.88 647,315 +0.06(+0.49%)
Jul 09, 2007 12.85 12.93 12.74 12.82 555,941 -0.10(-0.75%)
Jul 06, 2007 12.78 12.94 12.71 12.92 175,047 +0.17(+1.31%)
Jul 05, 2007 12.58 12.77 12.54 12.75 212,520 +0.20(+1.58%)
Jul 03, 2007 12.45 12.63 12.34 12.55 245,630 +0.17(+1.38%)
Jul 02, 2007 12.36 12.47 12.35 12.38 309,797 +0.02(+0.16%)
Jun 29, 2007 12.60 12.74 12.23 12.36 473,294 -0.16(-1.28%)
Jun 28, 2007 12.63 12.77 12.47 12.52 316,214 -0.09(-0.68%)
Jun 27, 2007 12.64 12.74 12.56 12.60 301,071 -0.25(-1.91%)
Jun 26, 2007 12.85 12.89 12.69 12.85 247,170 +0.05(+0.40%)
Jun 25, 2007 12.95 13.01 12.74 12.80 364,981 -0.16(-1.20%)
Jun 22, 2007 12.98 13.12 12.88 12.95 489,721 -0.03(-0.21%)
Jun 21, 2007 12.97 13.11 12.87 12.98 270,784 -0.05(-0.42%)
Jun 20, 2007 13.31 13.32 13.02 13.04 318,267 -0.21(-1.62%)
Jun 19, 2007 13.19 13.29 13.13 13.25 220,477 +0.00(+0.00%)
Jun 18, 2007 13.37 13.50 13.22 13.25 238,444 -0.07(-0.50%)
Jun 15, 2007 13.74 13.74 13.26 13.32 400,914 +0.02(+0.15%)
Jun 14, 2007 13.32 13.39 13.26 13.30 82,133 -0.04(-0.32%)
Jun 13, 2007 13.22 13.38 13.10 13.34 121,147 +0.15(+1.12%)
Jun 12, 2007 13.38 13.38 13.13 13.19 858,809 -0.29(-2.14%)
Jun 11, 2007 13.45 13.58 13.40 13.48 261,030 -0.04(-0.29%)
Jun 08, 2007 13.48 13.65 13.44 13.52 174,790 +0.04(+0.29%)
Jun 07, 2007 13.48 13.58 13.44 13.48 161,443 -0.07(-0.52%)
Jun 06, 2007 13.52 13.59 13.43 13.55 112,163 -0.09(-0.69%)
Jun 05, 2007 13.71 13.80 13.57 13.64 176,587 -0.17(-1.21%)
Jun 04, 2007 13.76 13.85 13.75 13.81 100,357 -0.02(-0.14%)
Jun 01, 2007 13.83 13.83 13.74 13.83 531,045 +0.01(+0.06%)
May 31, 2007 13.75 13.82 13.68 13.82 357,537 +0.09(+0.68%)
May 30, 2007 13.59 13.73 13.55 13.73 113,960 +0.04(+0.28%)
May 29, 2007 13.59 13.69 13.58 13.69 286,440 +0.13(+0.98%)
May 25, 2007 13.46 13.60 13.46 13.56 206,360 -0.02(-0.17%)
May 24, 2007 13.58 13.60 13.48 13.58 202,510 +0.02(+0.11%)
May 23, 2007 13.62 13.68 13.49 13.57 219,450 +0.01(+0.06%)
May 22, 2007 13.46 13.65 13.38 13.56 187,367 +0.04(+0.29%)
May 21, 2007 13.17 13.59 13.17 13.52 739,715 +0.33(+2.48%)
May 18, 2007 13.23 13.36 13.15 13.19 200,457 -0.04(-0.29%)
May 17, 2007 13.34 13.43 13.09 13.23 239,727 -0.11(-0.85%)
May 16, 2007 13.32 13.40 13.21 13.34 288,494 +0.02(+0.18%)
May 15, 2007 13.29 13.50 13.28 13.32 254,357 -0.02(-0.12%)
May 14, 2007 13.57 13.62 13.31 13.34 170,427 -0.26(-1.92%)
May 11, 2007 13.44 13.64 13.43 13.60 115,243 +0.16(+1.16%)
May 10, 2007 13.46 13.67 13.30 13.44 278,227 -0.06(-0.46%)
May 09, 2007 13.32 13.65 13.23 13.50 395,524 +0.09(+0.64%)
May 08, 2007 13.22 13.48 13.19 13.42 160,160 +0.16(+1.17%)
May 07, 2007 13.37 13.49 13.25 13.26 109,853 -0.08(-0.61%)
May 04, 2007 13.42 13.48 13.34 13.34 135,263 -0.01(-0.06%)
May 03, 2007 13.41 13.50 13.27 13.35 176,073 -0.03(-0.23%)
May 02, 2007 13.21 13.47 13.15 13.38 109,597 +0.11(+0.79%)
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.