Skip to main content

National Health Investors (NY: NHI )

62.47 +0.65 (+1.05%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.58 13.75 13.24 13.43 231,415 +0.07(+0.50%)
Aug 30, 2007 13.28 13.51 13.22 13.37 212,731 -0.05(-0.40%)
Aug 29, 2007 13.36 13.57 13.14 13.42 341,045 +0.16(+1.21%)
Aug 28, 2007 13.22 13.42 13.13 13.26 282,966 -0.02(-0.17%)
Aug 27, 2007 13.63 13.69 13.28 13.28 177,388 -0.40(-2.95%)
Aug 24, 2007 13.62 13.77 13.56 13.69 154,201 +0.03(+0.20%)
Aug 23, 2007 14.02 14.06 13.42 13.66 238,393 -0.40(-2.81%)
Aug 22, 2007 13.78 14.21 13.78 14.06 236,142 +0.20(+1.41%)
Aug 21, 2007 14.02 14.18 13.82 13.86 119,534 -0.10(-0.73%)
Aug 20, 2007 14.06 14.23 13.86 13.96 254,376 -0.07(-0.51%)
Aug 17, 2007 13.46 14.25 13.31 14.03 606,677 +0.72(+5.41%)
Aug 16, 2007 12.87 13.66 12.63 13.31 549,949 +0.46(+3.56%)
Aug 15, 2007 12.98 13.32 12.78 12.86 432,215 -0.08(-0.62%)
Aug 14, 2007 13.52 13.52 12.90 12.94 275,087 -0.52(-3.86%)
Aug 13, 2007 13.76 13.77 13.33 13.46 365,582 -0.08(-0.62%)
Aug 10, 2007 13.68 13.82 13.34 13.54 567,283 -0.25(-1.80%)
Aug 09, 2007 13.90 13.90 13.20 13.79 315,607 -0.09(-0.67%)
Aug 08, 2007 13.64 14.18 13.48 13.88 374,361 +0.40(+3.00%)
Aug 07, 2007 12.91 13.81 12.91 13.48 584,616 -0.12(-0.85%)
Aug 06, 2007 13.33 13.62 12.53 13.59 543,196 +0.22(+1.65%)
Aug 03, 2007 13.56 14.34 13.33 13.37 327,313 -0.96(-6.72%)
Aug 02, 2007 14.64 14.64 14.17 14.34 328,438 +0.16(+1.16%)
Aug 01, 2007 14.02 14.27 13.66 14.17 322,135 +0.13(+0.95%)
Jul 31, 2007 13.88 14.27 13.84 14.04 367,158 +0.28(+2.00%)
Jul 30, 2007 13.63 13.86 13.61 13.76 237,493 +0.10(+0.72%)
Jul 27, 2007 14.10 14.37 13.66 13.66 465,532 -0.55(-3.84%)
Jul 26, 2007 14.34 14.54 13.83 14.21 610,504 -0.34(-2.32%)
Jul 25, 2007 14.52 14.75 14.33 14.55 585,967 -0.06(-0.43%)
Jul 24, 2007 14.85 15.21 14.27 14.61 592,270 -0.44(-2.89%)
Jul 23, 2007 15.34 15.54 14.97 15.05 483,541 -0.24(-1.57%)
Jul 20, 2007 15.33 15.44 15.24 15.29 485,567 -0.05(-0.32%)
Jul 19, 2007 15.08 15.39 15.05 15.33 681,865 +0.32(+2.10%)
Jul 18, 2007 14.65 15.04 14.58 15.02 412,630 +0.31(+2.11%)
Jul 17, 2007 14.66 14.92 14.57 14.71 271,260 +0.08(+0.52%)
Jul 16, 2007 14.64 14.80 14.62 14.63 96,122 -0.08(-0.51%)
Jul 13, 2007 14.73 14.81 14.63 14.71 229,614 -0.08(-0.54%)
Jul 12, 2007 14.88 14.93 14.74 14.79 378,638 -0.01(-0.09%)
Jul 11, 2007 14.65 14.80 14.65 14.80 230,965 +0.12(+0.79%)
Jul 10, 2007 14.51 14.70 14.28 14.69 567,733 +0.07(+0.49%)
Jul 09, 2007 14.65 14.74 14.52 14.61 487,593 -0.11(-0.75%)
Jul 06, 2007 14.57 14.75 14.49 14.73 153,526 +0.19(+1.31%)
Jul 05, 2007 14.35 14.56 14.30 14.54 186,392 +0.23(+1.58%)
Jul 03, 2007 14.19 14.40 14.07 14.31 215,432 +0.20(+1.38%)
Jul 02, 2007 14.10 14.22 14.08 14.11 271,710 +0.02(+0.16%)
Jun 29, 2007 14.36 14.52 13.95 14.09 415,107 -0.18(-1.28%)
Jun 28, 2007 14.40 14.56 14.22 14.27 277,338 -0.10(-0.68%)
Jun 27, 2007 14.41 14.53 14.32 14.37 264,056 -0.28(-1.91%)
Jun 26, 2007 14.65 14.70 14.46 14.65 216,783 +0.06(+0.40%)
Jun 25, 2007 14.77 14.83 14.53 14.59 320,109 -0.18(-1.20%)
Jun 22, 2007 14.80 14.96 14.69 14.77 429,514 -0.03(-0.21%)
Jun 21, 2007 14.79 14.95 14.68 14.80 237,493 -0.06(-0.42%)
Jun 20, 2007 15.17 15.19 14.85 14.86 279,139 -0.24(-1.62%)
Jun 19, 2007 15.04 15.15 14.97 15.11 193,371 +0.00(+0.00%)
Jun 18, 2007 15.24 15.39 15.07 15.11 209,129 -0.08(-0.50%)
Jun 15, 2007 15.66 15.66 15.12 15.18 351,625 +0.02(+0.15%)
Jun 14, 2007 15.19 15.27 15.12 15.16 72,035 -0.05(-0.32%)
Jun 13, 2007 15.08 15.26 14.94 15.21 106,253 +0.17(+1.12%)
Jun 12, 2007 15.26 15.26 14.97 15.04 753,225 -0.33(-2.14%)
Jun 11, 2007 15.34 15.48 15.28 15.37 228,939 -0.04(-0.29%)
Jun 08, 2007 15.37 15.56 15.33 15.41 153,301 +0.04(+0.29%)
Jun 07, 2007 15.37 15.48 15.32 15.37 141,595 -0.08(-0.52%)
Jun 06, 2007 15.41 15.49 15.32 15.45 98,374 -0.11(-0.69%)
Jun 05, 2007 15.64 15.73 15.47 15.56 154,877 -0.19(-1.21%)
Jun 04, 2007 15.69 15.79 15.67 15.75 88,018 -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.