Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 12.39 12.53 12.30 12.39 306,902 -0.03(-0.25%)
Dec 28, 2007 12.82 12.88 12.41 12.42 151,874 -0.21(-1.69%)
Dec 27, 2007 13.18 13.18 12.57 12.64 365,503 -0.97(-7.12%)
Dec 26, 2007 13.81 13.96 13.61 13.61 253,026 -0.25(-1.83%)
Dec 24, 2007 13.79 13.88 13.75 13.86 146,998 +0.00(+0.00%)
Dec 21, 2007 13.62 13.86 13.55 13.86 454,501 +0.42(+3.14%)
Dec 20, 2007 13.51 13.51 13.10 13.44 207,553 +0.02(+0.13%)
Dec 19, 2007 13.21 13.51 13.13 13.42 194,497 +0.25(+1.89%)
Dec 18, 2007 13.02 13.24 12.72 13.17 214,306 +0.32(+2.45%)
Dec 17, 2007 12.98 12.99 12.69 12.86 162,983 -0.23(-1.73%)
Dec 14, 2007 13.20 13.52 13.05 13.08 157,578 -0.30(-2.22%)
Dec 13, 2007 13.25 13.40 13.10 13.38 139,006 +0.12(+0.94%)
Dec 12, 2007 13.76 13.77 13.04 13.26 293,467 -0.16(-1.19%)
Dec 11, 2007 13.58 13.82 13.37 13.42 400,249 -0.10(-0.72%)
Dec 10, 2007 13.41 13.54 13.32 13.51 121,560 +0.11(+0.80%)
Dec 07, 2007 13.14 13.41 13.10 13.41 272,160 +0.35(+2.69%)
Dec 06, 2007 12.64 13.10 12.62 13.06 294,897 +0.45(+3.56%)
Dec 05, 2007 12.57 12.67 12.27 12.61 215,207 +0.28(+2.23%)
Dec 04, 2007 12.50 12.50 12.15 12.33 309,079 -0.16(-1.32%)
Dec 03, 2007 12.58 12.74 12.38 12.50 162,080 -0.13(-1.02%)
Nov 30, 2007 13.04 13.08 12.52 12.62 360,179 -0.18(-1.42%)
Nov 29, 2007 12.93 12.97 12.71 12.81 203,271 -0.14(-1.10%)
Nov 28, 2007 12.56 13.08 12.56 12.95 295,572 +0.55(+4.44%)
Nov 27, 2007 12.13 12.47 12.08 12.40 335,642 +0.32(+2.61%)
Nov 26, 2007 12.98 12.98 12.06 12.08 251,225 -0.84(-6.53%)
Nov 23, 2007 12.79 12.95 12.78 12.93 85,767 +0.22(+1.75%)
Nov 21, 2007 12.75 12.90 12.60 12.70 374,136 -0.11(-0.87%)
Nov 20, 2007 12.69 12.96 12.53 12.82 316,958 +0.10(+0.80%)
Nov 19, 2007 12.88 12.89 12.53 12.71 272,611 -0.25(-1.95%)
Nov 16, 2007 12.68 12.97 12.31 12.97 346,447 +0.24(+1.88%)
Nov 15, 2007 12.84 12.90 12.59 12.73 214,982 -0.19(-1.44%)
Nov 14, 2007 13.07 13.20 12.70 12.91 223,311 -0.10(-0.75%)
Nov 13, 2007 13.00 13.08 12.82 13.01 215,432 +0.10(+0.76%)
Nov 12, 2007 12.73 13.15 12.67 12.91 171,085 +0.12(+0.94%)
Nov 09, 2007 12.23 12.83 12.08 12.79 373,461 +0.53(+4.35%)
Nov 08, 2007 12.22 12.41 12.15 12.26 377,486 +0.04(+0.36%)
Nov 07, 2007 12.54 12.60 12.00 12.22 384,041 -0.35(-2.79%)
Nov 06, 2007 12.17 12.59 12.00 12.57 315,528 +0.34(+2.76%)
Nov 05, 2007 12.35 12.40 11.99 12.23 269,684 -0.32(-2.51%)
Nov 02, 2007 12.44 12.66 12.22 12.54 236,818 +0.11(+0.89%)
Nov 01, 2007 12.77 12.93 12.38 12.43 389,219 -0.58(-4.44%)
Oct 31, 2007 12.97 13.08 12.71 13.01 445,047 +0.07(+0.52%)
Oct 30, 2007 12.88 13.09 12.85 12.94 135,067 -0.02(-0.14%)
Oct 29, 2007 13.05 13.19 12.91 12.96 130,790 -0.04(-0.31%)
Oct 26, 2007 13.30 13.30 12.98 13.00 128,088 -0.15(-1.15%)
Oct 25, 2007 13.08 13.21 12.83 13.15 295,797 +0.14(+1.09%)
Oct 24, 2007 13.21 13.22 12.70 13.01 326,863 -0.20(-1.51%)
Oct 23, 2007 13.52 13.60 13.05 13.21 991,394 -0.75(-5.38%)
Oct 22, 2007 13.42 13.99 13.41 13.96 137,768 +0.36(+2.61%)
Oct 19, 2007 14.20 14.22 13.57 13.61 212,731 -0.67(-4.67%)
Oct 18, 2007 14.14 14.29 13.90 14.27 84,192 +0.07(+0.50%)
Oct 17, 2007 14.17 14.22 13.78 14.20 146,998 +0.19(+1.36%)
Oct 16, 2007 14.21 14.21 13.98 14.01 64,832 -0.26(-1.81%)
Oct 15, 2007 14.34 14.34 13.77 14.27 163,881 -0.09(-0.62%)
Oct 12, 2007 13.95 14.54 13.95 14.36 137,543 +0.41(+2.93%)
Oct 11, 2007 14.34 14.49 13.87 13.95 130,340 -0.35(-2.42%)
Oct 10, 2007 14.61 14.61 14.22 14.30 92,521 -0.32(-2.19%)
Oct 09, 2007 14.57 14.61 14.22 14.61 119,084 +0.05(+0.37%)
Oct 08, 2007 14.68 14.68 14.44 14.56 76,988 -0.17(-1.18%)
Oct 05, 2007 14.32 14.73 14.08 14.73 233,441 +0.56(+3.92%)
Oct 04, 2007 14.02 14.24 13.96 14.18 114,807 +0.24(+1.75%)
Oct 03, 2007 14.29 14.35 13.88 13.94 166,808 -0.43(-2.97%)
Oct 02, 2007 14.13 14.36 13.94 14.36 81,940 +0.28(+1.99%)
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.