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 (%)
Sep 30, 2009 13.86 13.93 13.46 13.63 183,315 -0.25(-1.77%)
Sep 29, 2009 13.96 14.10 13.76 13.88 176,083 -0.09(-0.68%)
Sep 28, 2009 13.99 14.08 13.85 13.97 307,230 +0.25(+1.79%)
Sep 25, 2009 13.85 13.94 13.67 13.73 191,477 -0.15(-1.07%)
Sep 24, 2009 14.12 14.20 13.76 13.87 204,248 -0.14(-1.03%)
Sep 23, 2009 14.39 14.40 14.00 14.02 171,698 -0.37(-2.56%)
Sep 22, 2009 14.37 14.43 14.28 14.39 164,290 +0.17(+1.19%)
Sep 21, 2009 14.22 14.39 14.20 14.22 90,839 -0.09(-0.65%)
Sep 18, 2009 14.31 14.39 14.22 14.31 461,607 +0.04(+0.27%)
Sep 17, 2009 14.25 14.47 14.10 14.27 184,204 +0.03(+0.21%)
Sep 16, 2009 13.97 14.25 13.87 14.24 202,992 +0.28(+1.97%)
Sep 15, 2009 13.81 13.97 13.74 13.97 214,003 +0.10(+0.73%)
Sep 14, 2009 13.75 13.90 13.62 13.87 222,296 +0.05(+0.40%)
Sep 11, 2009 13.94 13.95 13.71 13.81 121,444 -0.15(-1.06%)
Sep 10, 2009 13.94 14.00 13.71 13.96 138,566 +0.05(+0.33%)
Sep 09, 2009 13.79 13.97 13.68 13.91 144,965 +0.09(+0.67%)
Sep 08, 2009 13.50 13.82 13.38 13.82 175,425 +0.35(+2.61%)
Sep 04, 2009 13.29 13.47 13.07 13.47 145,950 +0.14(+1.02%)
Sep 03, 2009 13.36 13.50 12.92 13.33 181,306 -0.02(-0.13%)
Sep 02, 2009 13.47 13.61 13.34 13.35 119,701 -0.13(-0.94%)
Sep 01, 2009 13.91 14.06 13.38 13.48 216,835 -0.54(-3.84%)
Aug 31, 2009 14.01 14.17 13.82 14.01 294,604 -0.18(-1.25%)
Aug 28, 2009 14.48 14.56 14.07 14.19 223,359 -0.24(-1.64%)
Aug 27, 2009 14.35 14.51 14.00 14.43 212,135 +0.08(+0.59%)
Aug 26, 2009 14.27 14.44 14.17 14.34 139,674 -0.01(-0.09%)
Aug 25, 2009 14.30 14.42 14.22 14.36 122,946 +0.09(+0.62%)
Aug 24, 2009 14.37 14.37 14.19 14.27 287,426 -0.03(-0.24%)
Aug 21, 2009 14.22 14.64 14.17 14.30 419,540 +0.19(+1.35%)
Aug 20, 2009 13.68 14.13 13.65 14.11 189,474 +0.43(+3.16%)
Aug 19, 2009 13.41 13.74 13.41 13.68 146,904 +0.08(+0.62%)
Aug 18, 2009 13.52 13.67 13.36 13.59 198,546 +0.12(+0.91%)
Aug 17, 2009 13.46 13.61 13.38 13.47 230,247 -0.21(-1.55%)
Aug 14, 2009 13.73 13.77 13.46 13.68 203,086 -0.11(-0.83%)
Aug 13, 2009 13.83 13.95 13.66 13.80 166,929 +0.01(+0.09%)
Aug 12, 2009 13.66 13.97 13.60 13.79 213,040 +0.18(+1.31%)
Aug 11, 2009 13.65 13.70 13.54 13.61 326,359 -0.04(-0.28%)
Aug 10, 2009 14.14 14.14 13.41 13.65 172,895 -0.03(-0.22%)
Aug 07, 2009 13.65 13.91 13.55 13.67 376,471 +0.19(+1.38%)
Aug 06, 2009 13.89 13.96 13.32 13.49 301,834 -0.44(-3.19%)
Aug 05, 2009 13.76 13.96 13.64 13.93 243,181 +0.17(+1.26%)
Aug 04, 2009 13.30 13.76 13.23 13.76 172,508 +0.33(+2.49%)
Aug 03, 2009 13.34 13.43 13.12 13.43 174,858 +0.24(+1.83%)
Jul 31, 2009 13.31 13.39 13.18 13.18 440,994 -0.17(-1.30%)
Jul 30, 2009 13.23 13.46 13.15 13.36 286,009 +0.25(+1.87%)
Jul 29, 2009 13.23 13.30 12.96 13.11 109,721 -0.19(-1.46%)
Jul 28, 2009 13.05 13.34 12.96 13.31 219,540 +0.19(+1.48%)
Jul 27, 2009 12.96 13.12 12.89 13.11 132,985 +0.08(+0.62%)
Jul 24, 2009 13.12 13.12 12.86 13.03 131,322 -0.22(-1.66%)
Jul 23, 2009 12.77 13.26 12.72 13.25 356,911 +0.42(+3.27%)
Jul 22, 2009 12.68 12.89 12.61 12.83 169,565 +0.12(+0.97%)
Jul 21, 2009 12.69 12.74 12.40 12.71 163,124 +0.05(+0.37%)
Jul 20, 2009 12.60 12.70 12.37 12.66 124,538 +0.16(+1.25%)
Jul 17, 2009 12.65 12.68 12.36 12.51 150,591 -0.14(-1.07%)
Jul 16, 2009 12.51 12.67 12.22 12.64 214,155 +0.13(+1.05%)
Jul 15, 2009 12.07 12.62 12.04 12.51 311,211 +0.55(+4.60%)
Jul 14, 2009 11.96 12.01 11.66 11.96 329,354 -0.44(-3.58%)
Jul 13, 2009 12.19 12.45 12.17 12.40 314,561 +0.43(+3.61%)
Jul 10, 2009 11.52 11.99 11.49 11.97 357,646 +0.48(+4.16%)
Jul 09, 2009 11.81 11.84 11.47 11.49 136,506 -0.19(-1.67%)
Jul 08, 2009 11.44 11.74 11.22 11.69 251,623 +0.26(+2.26%)
Jul 07, 2009 11.49 11.64 11.40 11.43 210,460 -0.09(-0.77%)
Jul 06, 2009 11.07 11.56 11.05 11.52 245,723 +0.49(+4.45%)
Jul 02, 2009 11.44 11.44 11.03 11.03 176,894 -0.58(-4.96%)
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.