Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.89 11.33 10.89 11.11 175,221 -0.14(-1.28%)
Jun 27, 2008 11.28 11.28 10.90 11.25 528,799 +0.01(+0.07%)
Jun 26, 2008 11.47 11.47 11.15 11.24 171,228 -0.34(-2.93%)
Jun 25, 2008 11.69 11.84 11.47 11.58 264,690 -0.11(-0.93%)
Jun 24, 2008 11.74 11.81 11.63 11.69 205,547 -0.04(-0.33%)
Jun 23, 2008 11.88 11.89 11.73 11.73 112,507 -0.10(-0.82%)
Jun 20, 2008 11.96 12.00 11.74 11.83 308,355 -0.18(-1.49%)
Jun 19, 2008 11.74 12.01 11.74 12.01 103,077 +0.27(+2.29%)
Jun 18, 2008 11.80 11.85 11.65 11.74 68,463 -0.14(-1.15%)
Jun 17, 2008 12.12 12.12 11.86 11.88 91,455 -0.26(-2.18%)
Jun 16, 2008 11.90 12.14 11.85 12.14 137,899 +0.23(+1.90%)
Jun 13, 2008 11.73 11.91 11.69 11.91 81,561 +0.25(+2.14%)
Jun 12, 2008 11.69 11.92 11.60 11.66 324,440 -0.02(-0.20%)
Jun 11, 2008 11.77 11.82 11.65 11.69 245,856 -0.15(-1.25%)
Jun 10, 2008 11.90 11.98 11.77 11.84 166,862 -0.07(-0.56%)
Jun 09, 2008 12.17 12.17 11.86 11.90 123,988 -0.26(-2.18%)
Jun 06, 2008 12.46 12.47 12.13 12.17 106,812 -0.32(-2.56%)
Jun 05, 2008 12.28 12.49 12.16 12.49 169,821 +0.19(+1.55%)
Jun 04, 2008 12.10 12.31 12.07 12.30 147,101 +0.17(+1.41%)
Jun 03, 2008 12.07 12.16 11.89 12.12 132,173 +0.04(+0.32%)
Jun 02, 2008 12.04 12.09 11.77 12.09 220,657 +0.01(+0.06%)
May 30, 2008 11.97 12.08 11.88 12.08 280,078 +0.06(+0.49%)
May 29, 2008 11.69 12.02 11.66 12.02 186,073 +0.33(+2.83%)
May 28, 2008 11.71 11.75 11.64 11.69 107,564 +0.00(+0.00%)
May 27, 2008 11.59 11.77 11.57 11.69 155,425 +0.15(+1.32%)
May 26, 2008 11.49 11.57 11.45 11.54 0 +0.00(+0.00%)
May 23, 2008 11.49 11.57 11.45 11.54 116,478 +0.04(+0.37%)
May 22, 2008 11.49 11.53 11.36 11.49 225,392 +0.11(+0.92%)
May 21, 2008 11.73 11.75 11.38 11.39 267,344 -0.27(-2.34%)
May 20, 2008 11.65 11.70 11.53 11.66 164,172 -0.02(-0.17%)
May 19, 2008 11.79 11.81 11.62 11.68 199,679 -0.07(-0.56%)
May 16, 2008 12.06 12.06 11.65 11.75 202,254 -0.18(-1.50%)
May 15, 2008 11.90 11.98 11.71 11.93 114,045 -0.02(-0.20%)
May 14, 2008 12.22 12.27 11.91 11.95 110,035 -0.32(-2.60%)
May 13, 2008 12.08 12.27 12.03 12.27 126,857 +0.21(+1.78%)
May 12, 2008 11.82 12.08 11.73 12.05 137,625 +0.27(+2.28%)
May 09, 2008 11.68 11.79 11.61 11.79 104,235 +0.07(+0.57%)
May 08, 2008 11.58 11.72 11.58 11.72 203,339 +0.17(+1.48%)
May 07, 2008 12.08 12.08 11.53 11.55 252,460 -0.53(-4.39%)
May 06, 2008 11.90 12.08 11.85 12.08 113,826 +0.12(+1.01%)
May 05, 2008 11.88 11.96 11.79 11.96 155,820 +0.11(+0.95%)
May 02, 2008 12.01 12.20 11.82 11.84 235,846 -0.08(-0.65%)
May 01, 2008 11.94 12.21 11.77 11.92 382,596 +0.00(+0.03%)
Apr 30, 2008 11.90 12.09 11.77 11.92 349,609 +0.11(+0.96%)
Apr 29, 2008 11.96 12.00 11.77 11.81 139,894 -0.17(-1.43%)
Apr 28, 2008 12.07 12.07 11.89 11.98 171,441 -0.03(-0.26%)
Apr 25, 2008 11.94 12.07 11.81 12.01 158,297 +0.05(+0.46%)
Apr 24, 2008 11.88 11.95 11.77 11.95 283,617 +0.15(+1.25%)
Apr 23, 2008 11.82 11.92 11.73 11.81 186,879 +0.03(+0.26%)
Apr 22, 2008 11.82 11.85 11.70 11.77 192,785 -0.12(-0.98%)
Apr 21, 2008 11.96 12.09 11.84 11.89 192,333 -0.20(-1.68%)
Apr 18, 2008 12.39 12.41 11.99 12.09 196,093 -0.10(-0.80%)
Apr 17, 2008 12.18 12.26 12.08 12.19 158,617 -0.03(-0.22%)
Apr 16, 2008 12.08 12.26 11.95 12.22 290,070 +0.26(+2.18%)
Apr 15, 2008 12.00 12.01 11.81 11.96 92,913 +0.05(+0.46%)
Apr 14, 2008 11.69 12.11 11.69 11.90 107,577 +0.18(+1.53%)
Apr 11, 2008 12.07 12.13 11.69 11.72 150,663 -0.44(-3.62%)
Apr 10, 2008 11.96 12.27 11.96 12.16 128,718 +0.17(+1.43%)
Apr 09, 2008 12.20 12.26 11.96 11.99 99,294 -0.21(-1.76%)
Apr 08, 2008 12.25 12.37 12.15 12.21 100,613 -0.12(-0.98%)
Apr 07, 2008 12.41 12.44 12.27 12.33 132,396 -0.02(-0.13%)
Apr 04, 2008 12.69 12.72 12.26 12.34 209,440 -0.39(-3.03%)
Apr 03, 2008 12.43 12.79 12.43 12.73 205,334 +0.21(+1.65%)
Apr 02, 2008 12.49 12.61 12.41 12.52 150,060 +0.04(+0.34%)
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.