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 (%)
Oct 30, 2009 12.87 13.07 12.71 12.92 315,958 -0.07(-0.53%)
Oct 29, 2009 12.98 13.04 12.85 12.99 223,529 +0.19(+1.45%)
Oct 28, 2009 13.11 13.30 12.80 12.80 364,084 -0.32(-2.43%)
Oct 27, 2009 13.05 13.42 12.94 13.12 275,099 +0.12(+0.96%)
Oct 26, 2009 13.02 13.24 12.93 13.00 175,205 +0.01(+0.10%)
Oct 23, 2009 13.04 13.08 12.89 12.98 145,433 -0.17(-1.28%)
Oct 22, 2009 12.98 13.24 12.92 13.15 162,077 +0.17(+1.33%)
Oct 21, 2009 12.99 13.40 12.98 12.98 305,087 -0.00(-0.03%)
Oct 20, 2009 13.07 13.11 12.96 12.98 280,374 -0.22(-1.66%)
Oct 19, 2009 13.32 13.40 13.17 13.20 196,079 -0.03(-0.23%)
Oct 16, 2009 13.35 13.42 13.20 13.23 179,965 -0.14(-1.03%)
Oct 15, 2009 13.50 13.60 13.34 13.37 106,534 -0.27(-1.99%)
Oct 14, 2009 13.54 13.68 13.42 13.64 94,943 +0.29(+2.16%)
Oct 13, 2009 13.41 13.50 13.16 13.36 107,284 -0.09(-0.70%)
Oct 12, 2009 13.43 13.56 13.29 13.45 93,810 +0.01(+0.06%)
Oct 09, 2009 13.30 13.49 13.26 13.44 86,714 +0.14(+1.04%)
Oct 08, 2009 13.28 13.44 13.17 13.30 178,045 +0.09(+0.68%)
Oct 07, 2009 13.32 13.42 13.10 13.21 113,502 -0.12(-0.90%)
Oct 06, 2009 13.34 13.54 13.08 13.33 177,439 +0.04(+0.29%)
Oct 05, 2009 13.16 13.34 13.06 13.29 156,604 +0.17(+1.28%)
Oct 02, 2009 13.35 13.40 13.08 13.13 278,080 -0.28(-2.06%)
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.