Skip to main content

National Health Investors (NY: NHI )

62.30 +0.48 (+0.78%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.12 19.24 18.87 19.16 1,311 +0.16(+0.82%)
Aug 30, 2010 19.33 19.36 18.98 19.00 241,259 -0.32(-1.66%)
Aug 27, 2010 19.32 19.34 18.65 19.32 279,531 +0.65(+3.45%)
Aug 26, 2010 19.07 19.09 18.65 18.68 1,177 -0.37(-1.92%)
Aug 25, 2010 18.58 19.08 18.54 19.04 1,167 +0.37(+1.98%)
Aug 24, 2010 18.14 18.76 18.14 18.67 4,738 +0.32(+1.75%)
Aug 23, 2010 18.44 18.63 18.29 18.35 269,642 -0.04(-0.22%)
Aug 20, 2010 17.98 18.41 17.93 18.39 385,801 +0.34(+1.90%)
Aug 19, 2010 18.12 18.22 17.86 18.05 6,259 -0.10(-0.55%)
Aug 18, 2010 17.99 18.35 17.86 18.15 20,740 +0.21(+1.15%)
Aug 17, 2010 17.78 18.02 17.61 17.95 3,905 +0.38(+2.19%)
Aug 16, 2010 17.34 17.73 17.28 17.56 271,936 +0.11(+0.66%)
Aug 13, 2010 17.45 17.60 17.32 17.45 460,069 -0.11(-0.63%)
Aug 12, 2010 17.21 17.68 17.18 17.56 251,858 +0.07(+0.39%)
Aug 11, 2010 17.57 17.71 17.24 17.49 6,416 -0.46(-2.55%)
Aug 10, 2010 17.69 18.18 17.54 17.95 5,306 +0.20(+1.13%)
Aug 09, 2010 17.65 17.77 17.52 17.74 121,120 +0.27(+1.52%)
Aug 06, 2010 17.48 17.67 17.08 17.48 199,189 -0.21(-1.16%)
Aug 05, 2010 17.93 18.08 17.66 17.69 225,462 -0.34(-1.90%)
Aug 04, 2010 17.62 18.07 17.62 18.03 3,968 +0.49(+2.82%)
Aug 03, 2010 17.36 17.82 17.18 17.53 215,062 +0.12(+0.68%)
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.