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 (%)
Aug 31, 2010 18.87 18.98 18.61 18.90 1,329 +0.15(+0.82%)
Aug 30, 2010 19.07 19.11 18.73 18.75 244,526 -0.32(-1.66%)
Aug 27, 2010 19.07 19.08 18.40 19.07 283,316 +0.64(+3.45%)
Aug 26, 2010 18.82 18.83 18.40 18.43 1,193 -0.36(-1.92%)
Aug 25, 2010 18.33 18.82 18.29 18.79 1,182 +0.37(+1.98%)
Aug 24, 2010 17.90 18.51 17.90 18.42 4,802 +0.32(+1.75%)
Aug 23, 2010 18.19 18.38 18.04 18.11 273,293 -0.04(-0.22%)
Aug 20, 2010 17.74 18.16 17.69 18.15 391,025 +0.34(+1.90%)
Aug 19, 2010 17.88 17.98 17.62 17.81 6,343 -0.10(-0.55%)
Aug 18, 2010 17.75 18.11 17.62 17.91 21,020 +0.20(+1.15%)
Aug 17, 2010 17.54 17.78 17.37 17.71 3,958 +0.38(+2.19%)
Aug 16, 2010 17.11 17.49 17.05 17.33 275,618 +0.11(+0.66%)
Aug 13, 2010 17.21 17.36 17.09 17.21 466,299 -0.11(-0.63%)
Aug 12, 2010 16.98 17.44 16.95 17.32 255,269 +0.07(+0.39%)
Aug 11, 2010 17.34 17.47 17.01 17.25 6,503 -0.45(-2.55%)
Aug 10, 2010 17.46 17.94 17.31 17.71 5,378 +0.20(+1.13%)
Aug 09, 2010 17.41 17.53 17.29 17.51 122,760 +0.26(+1.52%)
Aug 06, 2010 17.25 17.43 16.85 17.25 201,886 -0.20(-1.16%)
Aug 05, 2010 17.69 17.84 17.43 17.45 228,515 -0.34(-1.90%)
Aug 04, 2010 17.38 17.83 17.38 17.79 4,022 +0.49(+2.82%)
Aug 03, 2010 17.13 17.58 16.95 17.30 217,974 +0.12(+0.68%)
Aug 02, 2010 17.33 17.35 16.98 17.18 148,240 +0.19(+1.09%)
Jul 30, 2010 17.00 17.34 16.70 17.00 157,981 +0.02(+0.11%)
Jul 29, 2010 17.39 17.39 16.80 16.98 124,800 -0.19(-1.10%)
Jul 28, 2010 17.17 17.61 17.07 17.17 2,365 -0.48(-2.71%)
Jul 27, 2010 17.62 17.70 17.44 17.65 2,177 +0.20(+1.16%)
Jul 26, 2010 17.34 17.47 17.15 17.44 269,866 +0.22(+1.28%)
Jul 23, 2010 16.97 17.24 16.79 17.22 238,554 +0.14(+0.82%)
Jul 22, 2010 16.83 17.11 16.72 17.08 221 +0.53(+3.22%)
Jul 21, 2010 16.97 16.97 16.48 16.55 329,435 -0.35(-2.06%)
Jul 20, 2010 16.51 16.91 16.27 16.90 2,217 +0.17(+1.00%)
Jul 19, 2010 16.81 16.83 16.18 16.73 386,665 -0.01(-0.05%)
Jul 16, 2010 16.74 17.17 16.70 16.74 371,913 -0.61(-3.54%)
Jul 15, 2010 17.53 17.58 17.13 17.35 227,857 -0.16(-0.93%)
Jul 14, 2010 17.59 17.62 17.33 17.52 3,541 -0.12(-0.69%)
Jul 13, 2010 17.64 17.71 17.31 17.64 4,687 +0.36(+2.09%)
Jul 12, 2010 17.42 17.46 17.11 17.28 186,626 -0.17(-0.98%)
Jul 09, 2010 17.45 17.46 17.13 17.45 206,650 +0.19(+1.07%)
Jul 08, 2010 17.26 17.41 16.88 17.26 2,957 +0.05(+0.26%)
Jul 07, 2010 16.66 17.23 16.61 17.22 5,442 +0.62(+3.75%)
Jul 06, 2010 16.60 17.63 16.54 16.60 2,396 -0.71(-4.12%)
Jul 02, 2010 17.31 17.68 17.09 17.31 208,910 -0.26(-1.46%)
Jul 01, 2010 17.41 17.59 16.97 17.57 264,020 +0.16(+0.91%)
Jun 30, 2010 17.41 17.83 17.37 17.41 4,270 -0.25(-1.43%)
Jun 29, 2010 17.53 17.78 17.50 17.66 1,550 -0.02(-0.11%)
Jun 25, 2010 17.68 17.80 17.28 17.68 1,172,971 +0.38(+2.21%)
Jun 24, 2010 17.30 17.53 17.00 17.30 316,379 -0.15(-0.84%)
Jun 23, 2010 17.52 17.68 17.18 17.45 289,954 -0.04(-0.25%)
Jun 22, 2010 17.49 18.26 17.48 17.49 1,494 -0.63(-3.49%)
Jun 21, 2010 18.66 18.66 18.05 18.12 149,739 -0.24(-1.28%)
Jun 18, 2010 18.36 18.63 18.21 18.36 297,976 -0.14(-0.75%)
Jun 17, 2010 18.50 18.51 18.14 18.50 289 +0.23(+1.27%)
Jun 16, 2010 18.03 18.39 17.92 18.26 232,230 +0.06(+0.34%)
Jun 15, 2010 18.20 18.24 18.03 18.20 2,598 +0.15(+0.81%)
Jun 14, 2010 18.08 18.20 17.85 18.05 251,820 +0.08(+0.42%)
Jun 11, 2010 17.40 17.98 17.40 17.98 171,707 +0.37(+2.12%)
Jun 10, 2010 17.61 17.62 17.03 17.61 4,872 +0.62(+3.64%)
Jun 09, 2010 17.30 17.41 16.91 16.99 220,549 -0.15(-0.88%)
Jun 08, 2010 17.38 17.45 16.68 17.14 352,670 -0.11(-0.62%)
Jun 07, 2010 17.22 17.51 16.99 17.25 341,828 +0.13(+0.75%)
Jun 04, 2010 17.12 18.04 17.08 17.12 471,014 -1.08(-5.94%)
Jun 03, 2010 18.20 18.44 17.92 18.20 289 -0.15(-0.80%)
Jun 02, 2010 18.34 18.35 17.62 18.34 191,027 +0.56(+3.15%)
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.