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, 2009 16.69 16.43 16.43 16.43 319,884 -0.29(-1.73%)
Dec 30, 2009 16.21 16.74 16.15 16.72 369,683 +0.45(+2.79%)
Dec 29, 2009 16.44 16.44 16.24 16.27 173,019 -0.36(-2.16%)
Dec 28, 2009 16.50 16.75 16.50 16.63 273,880 +0.14(+0.84%)
Dec 24, 2009 16.49 16.54 16.41 16.49 163,352 +0.12(+0.73%)
Dec 23, 2009 16.26 16.44 16.17 16.37 199,787 +0.22(+1.35%)
Dec 22, 2009 16.11 16.19 15.95 16.15 333,346 +0.04(+0.28%)
Dec 21, 2009 16.13 16.21 15.88 16.11 319,472 +0.03(+0.17%)
Dec 18, 2009 15.95 16.13 15.61 16.08 1,285,906 +0.28(+1.74%)
Dec 17, 2009 15.98 16.03 15.57 15.81 282,477 -0.01(-0.06%)
Dec 16, 2009 15.94 16.09 15.79 15.81 558,976 -0.04(-0.22%)
Dec 15, 2009 15.89 15.92 15.81 15.85 367,639 -0.11(-0.70%)
Dec 14, 2009 15.60 15.97 15.60 15.96 246,873 +0.38(+2.45%)
Dec 11, 2009 15.67 15.71 15.56 15.58 293,393 -0.05(-0.34%)
Dec 10, 2009 15.68 15.73 15.46 15.63 201,918 -0.03(-0.17%)
Dec 09, 2009 15.57 15.74 15.49 15.66 179,182 +0.05(+0.31%)
Dec 08, 2009 15.77 15.85 15.56 15.61 210,534 -0.24(-1.51%)
Dec 07, 2009 15.76 15.90 15.55 15.85 518,285 +0.47(+3.03%)
Dec 04, 2009 15.31 15.50 15.15 15.38 333,402 +0.41(+2.73%)
Dec 03, 2009 15.18 15.36 14.94 14.97 237,493 -0.11(-0.71%)
Dec 02, 2009 14.85 15.13 14.81 15.08 266,021 +0.24(+1.59%)
Dec 01, 2009 14.84 14.86 14.62 14.85 310,236 +0.19(+1.30%)
Nov 30, 2009 14.39 14.72 14.23 14.65 356,564 +0.28(+1.98%)
Nov 27, 2009 14.45 14.65 14.35 14.37 114,674 -0.40(-2.74%)
Nov 25, 2009 14.85 14.86 14.70 14.77 129,644 -0.02(-0.12%)
Nov 24, 2009 14.69 14.84 14.61 14.79 161,434 +0.08(+0.51%)
Nov 23, 2009 14.55 14.85 14.55 14.72 370,093 +0.25(+1.75%)
Nov 20, 2009 14.20 14.50 14.17 14.46 160,093 +0.20(+1.43%)
Nov 19, 2009 14.57 14.66 14.14 14.26 269,027 -0.44(-2.96%)
Nov 18, 2009 14.54 14.71 14.40 14.69 148,263 +0.19(+1.32%)
Nov 17, 2009 14.56 14.73 14.41 14.50 229,765 -0.16(-1.09%)
Nov 16, 2009 14.27 14.68 14.27 14.66 282,248 +0.56(+3.97%)
Nov 13, 2009 14.07 14.22 13.88 14.10 201,691 +0.07(+0.48%)
Nov 12, 2009 14.36 14.44 13.98 14.04 170,578 -0.36(-2.47%)
Nov 11, 2009 14.39 14.46 14.03 14.39 262,886 +0.21(+1.50%)
Nov 10, 2009 14.32 14.44 14.02 14.18 248,298 -0.16(-1.15%)
Nov 09, 2009 13.93 14.36 13.91 14.34 240,496 +0.52(+3.76%)
Nov 06, 2009 13.62 13.92 13.62 13.82 169,685 +0.06(+0.45%)
Nov 05, 2009 13.49 13.79 13.35 13.76 181,114 +0.44(+3.30%)
Nov 04, 2009 13.83 13.93 13.32 13.32 219,801 -0.46(-3.32%)
Nov 03, 2009 13.48 13.78 13.40 13.78 227,097 +0.22(+1.64%)
Nov 02, 2009 13.39 13.74 13.14 13.56 173,746 +0.23(+1.73%)
Oct 30, 2009 13.27 13.48 13.10 13.33 306,323 -0.07(-0.53%)
Oct 29, 2009 13.39 13.45 13.25 13.40 216,713 +0.19(+1.45%)
Oct 28, 2009 13.53 13.72 13.20 13.21 352,982 -0.33(-2.43%)
Oct 27, 2009 13.46 13.84 13.34 13.54 266,710 +0.13(+0.96%)
Oct 26, 2009 13.43 13.66 13.34 13.41 169,862 +0.01(+0.10%)
Oct 23, 2009 13.45 13.50 13.30 13.39 140,999 -0.17(-1.28%)
Oct 22, 2009 13.38 13.66 13.33 13.57 157,135 +0.18(+1.33%)
Oct 21, 2009 13.40 13.82 13.38 13.39 295,784 -0.00(-0.03%)
Oct 20, 2009 13.48 13.52 13.37 13.39 271,825 -0.23(-1.66%)
Oct 19, 2009 13.74 13.82 13.58 13.62 190,100 -0.03(-0.23%)
Oct 16, 2009 13.77 13.85 13.62 13.65 174,477 -0.14(-1.03%)
Oct 15, 2009 13.93 14.03 13.76 13.79 103,286 -0.28(-1.99%)
Oct 14, 2009 13.97 14.11 13.84 14.07 92,048 +0.30(+2.16%)
Oct 13, 2009 13.83 13.92 13.58 13.78 104,013 -0.10(-0.70%)
Oct 12, 2009 13.86 13.99 13.70 13.87 90,949 +0.01(+0.06%)
Oct 09, 2009 13.72 13.91 13.68 13.86 84,070 +0.14(+1.04%)
Oct 08, 2009 13.70 13.86 13.59 13.72 172,616 +0.09(+0.68%)
Oct 07, 2009 13.74 13.85 13.51 13.63 110,041 -0.12(-0.90%)
Oct 06, 2009 13.76 13.96 13.50 13.75 172,028 +0.04(+0.29%)
Oct 05, 2009 13.57 13.76 13.47 13.71 151,829 +0.17(+1.28%)
Oct 02, 2009 13.77 13.82 13.49 13.54 269,601 -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.