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 (%)
Aug 31, 2007 11.91 12.06 11.61 11.78 263,854 +0.06(+0.50%)
Aug 30, 2007 11.65 11.85 11.59 11.72 242,550 -0.05(-0.40%)
Aug 29, 2007 11.72 11.90 11.52 11.77 388,851 +0.14(+1.21%)
Aug 28, 2007 11.59 11.77 11.51 11.63 322,631 -0.02(-0.17%)
Aug 27, 2007 11.95 12.01 11.65 11.65 202,254 -0.35(-2.95%)
Aug 24, 2007 11.95 12.07 11.89 12.00 175,817 +0.02(+0.20%)
Aug 23, 2007 12.30 12.34 11.77 11.98 271,810 -0.35(-2.81%)
Aug 22, 2007 12.09 12.46 12.09 12.33 269,244 +0.17(+1.41%)
Aug 21, 2007 12.29 12.44 12.12 12.16 136,290 -0.09(-0.73%)
Aug 20, 2007 12.34 12.48 12.16 12.25 290,034 -0.06(-0.51%)
Aug 17, 2007 11.81 12.49 11.68 12.31 691,718 +0.63(+5.41%)
Aug 16, 2007 11.29 11.98 11.08 11.68 627,038 +0.40(+3.56%)
Aug 15, 2007 11.38 11.68 11.21 11.28 492,801 -0.07(-0.62%)
Aug 14, 2007 11.86 11.86 11.32 11.35 313,647 -0.46(-3.86%)
Aug 13, 2007 12.07 12.07 11.69 11.80 416,828 -0.07(-0.62%)
Aug 10, 2007 12.00 12.12 11.70 11.88 646,802 -0.22(-1.80%)
Aug 09, 2007 12.19 12.19 11.58 12.09 359,847 -0.08(-0.67%)
Aug 08, 2007 11.96 12.44 11.82 12.18 426,838 +0.35(+3.00%)
Aug 07, 2007 11.32 12.11 11.32 11.82 666,565 -0.10(-0.85%)
Aug 06, 2007 11.69 11.94 10.99 11.92 619,338 +0.19(+1.65%)
Aug 03, 2007 11.89 12.57 11.69 11.73 373,194 -0.84(-6.72%)
Aug 02, 2007 12.84 12.84 12.43 12.57 374,477 +0.14(+1.16%)
Aug 01, 2007 12.30 12.51 11.98 12.43 367,291 +0.12(+0.95%)
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%)
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.