Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.44 20.96 20.13 20.44 424,594 -0.22(-1.05%)
Sep 29, 2010 20.56 20.76 20.43 20.66 143,923 +0.00(+0.02%)
Sep 28, 2010 20.65 20.66 20.11 20.65 10,600 +0.19(+0.92%)
Sep 27, 2010 21.12 21.12 20.43 20.46 245,018 -0.61(-2.91%)
Sep 24, 2010 20.49 21.08 20.49 21.08 281,089 +0.90(+4.44%)
Sep 23, 2010 20.33 20.59 20.14 20.18 2,065 -0.27(-1.32%)
Sep 22, 2010 20.62 20.86 20.35 20.45 164,982 -0.18(-0.89%)
Sep 21, 2010 21.13 21.13 20.57 20.63 259,781 -0.44(-2.08%)
Sep 20, 2010 20.65 21.10 20.53 21.07 473,117 +0.44(+2.13%)
Sep 17, 2010 20.63 20.64 20.10 20.63 481,008 +0.36(+1.78%)
Sep 15, 2010 19.92 20.33 19.75 20.27 134,875 +0.25(+1.23%)
Sep 14, 2010 19.91 20.14 19.84 20.02 162,508 +0.03(+0.14%)
Sep 13, 2010 19.87 20.23 19.80 20.00 426,134 +0.36(+1.82%)
Sep 10, 2010 19.75 19.86 19.48 19.64 167,231 -0.10(-0.49%)
Sep 09, 2010 19.91 19.98 19.46 19.73 174,484 +0.06(+0.30%)
Sep 08, 2010 19.97 20.05 19.64 19.68 307,594 -0.21(-1.06%)
Sep 07, 2010 19.84 20.14 19.74 19.89 1,680 -0.05(-0.23%)
Sep 03, 2010 20.08 20.09 19.82 19.93 253,262 +0.12(+0.60%)
Sep 02, 2010 19.81 19.98 19.65 19.81 837 +0.01(+0.05%)
Sep 01, 2010 19.52 19.82 19.42 19.80 359,838 +0.65(+3.37%)
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%)
Aug 02, 2010 17.56 17.59 17.21 17.42 146,259 +0.19(+1.09%)
Jul 30, 2010 17.23 17.58 16.93 17.23 155,871 +0.02(+0.11%)
Jul 29, 2010 17.63 17.63 17.03 17.21 123,133 -0.19(-1.10%)
Jul 28, 2010 17.40 17.85 17.30 17.40 2,334 -0.48(-2.71%)
Jul 27, 2010 17.86 17.94 17.67 17.89 2,148 +0.21(+1.16%)
Jul 26, 2010 17.57 17.70 17.38 17.68 266,261 +0.22(+1.28%)
Jul 23, 2010 17.20 17.47 17.02 17.46 235,367 +0.14(+0.82%)
Jul 22, 2010 17.06 17.35 16.94 17.31 218 +0.54(+3.22%)
Jul 21, 2010 17.20 17.20 16.71 16.77 325,034 -0.35(-2.06%)
Jul 20, 2010 16.74 17.14 16.49 17.13 2,187 +0.17(+1.00%)
Jul 19, 2010 17.04 17.06 16.40 16.96 381,500 -0.01(-0.05%)
Jul 16, 2010 16.97 17.41 16.93 16.97 366,945 -0.62(-3.54%)
Jul 15, 2010 17.76 17.81 17.36 17.59 224,813 -0.16(-0.93%)
Jul 14, 2010 17.83 17.86 17.57 17.75 3,494 -0.12(-0.69%)
Jul 13, 2010 17.88 17.95 17.55 17.88 4,624 +0.37(+2.09%)
Jul 12, 2010 17.66 17.70 17.34 17.51 184,133 -0.17(-0.98%)
Jul 09, 2010 17.69 17.70 17.36 17.69 203,890 +0.19(+1.07%)
Jul 08, 2010 17.50 17.64 17.10 17.50 2,917 +0.05(+0.26%)
Jul 07, 2010 16.88 17.46 16.84 17.45 5,369 +0.63(+3.75%)
Jul 06, 2010 16.82 17.87 16.76 16.82 2,364 -0.72(-4.12%)
Jul 02, 2010 17.54 17.92 17.32 17.54 206,119 -0.26(-1.46%)
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.