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 (%)
Jun 29, 2012 25.79 25.85 25.62 25.75 283,596 +0.35(+1.39%)
Jun 28, 2012 25.09 25.40 24.85 25.39 311,548 +0.05(+0.20%)
Jun 27, 2012 25.41 25.50 25.27 25.34 197,043 +0.00(+0.00%)
Jun 26, 2012 25.30 25.53 25.14 25.34 277,783 +0.12(+0.49%)
Jun 25, 2012 24.89 25.30 24.89 25.22 191,479 +0.15(+0.62%)
Jun 22, 2012 25.37 25.48 25.04 25.06 1,222,900 -0.14(-0.57%)
Jun 21, 2012 25.62 25.66 25.13 25.21 249,044 -0.35(-1.39%)
Jun 20, 2012 25.58 25.71 25.46 25.56 146,035 -0.13(-0.51%)
Jun 19, 2012 25.42 25.78 25.17 25.69 934,976 +0.31(+1.24%)
Jun 18, 2012 25.11 25.51 25.05 25.38 198,984 +0.18(+0.71%)
Jun 15, 2012 25.09 25.40 24.98 25.20 414,681 +0.11(+0.46%)
Jun 14, 2012 24.75 25.22 24.72 25.08 206,101 +0.44(+1.78%)
Jun 13, 2012 24.64 25.04 24.48 24.64 138,014 -0.01(-0.04%)
Jun 12, 2012 24.49 24.65 24.27 24.65 116,298 +0.30(+1.25%)
Jun 11, 2012 25.04 25.07 24.29 24.35 198,563 -0.56(-2.26%)
Jun 08, 2012 24.49 24.92 24.49 24.91 174,013 +0.36(+1.48%)
Jun 07, 2012 25.20 25.29 24.52 24.55 182,459 -0.41(-1.66%)
Jun 06, 2012 24.61 25.01 24.43 24.96 155,416 +0.56(+2.31%)
Jun 05, 2012 23.99 24.49 23.95 24.40 161,905 +0.34(+1.43%)
Jun 04, 2012 24.03 24.19 23.81 24.06 160,256 +0.12(+0.50%)
Jun 01, 2012 23.88 24.00 23.72 23.94 169,539 -0.16(-0.66%)
May 31, 2012 23.96 24.33 23.81 24.10 222,021 +0.21(+0.88%)
May 30, 2012 24.20 24.32 23.84 23.89 168,183 -0.49(-2.01%)
May 29, 2012 24.37 24.45 24.06 24.38 125,848 +0.17(+0.70%)
May 25, 2012 24.31 24.39 24.09 24.21 94,118 -0.06(-0.25%)
May 24, 2012 24.30 24.31 23.87 24.27 114,509 +0.05(+0.19%)
May 23, 2012 23.85 24.23 23.75 24.22 165,921 +0.23(+0.96%)
May 22, 2012 23.85 24.11 23.85 23.99 148,757 +0.07(+0.31%)
May 21, 2012 23.74 23.96 23.56 23.92 199,046 +0.27(+1.16%)
May 18, 2012 24.03 24.19 23.56 23.64 209,857 -0.41(-1.72%)
May 17, 2012 24.59 24.64 24.04 24.06 178,989 -0.51(-2.07%)
May 16, 2012 24.95 24.95 24.52 24.56 183,196 -0.29(-1.16%)
May 15, 2012 24.39 24.87 24.36 24.85 320,495 +0.43(+1.78%)
May 14, 2012 24.30 24.62 24.30 24.42 134,826 -0.07(-0.29%)
May 11, 2012 24.70 24.91 24.25 24.49 144,897 -0.21(-0.87%)
May 10, 2012 24.83 24.90 24.46 24.70 178,558 +0.13(+0.55%)
May 09, 2012 24.50 24.79 24.46 24.57 201,398 -0.12(-0.49%)
May 08, 2012 24.42 24.74 24.41 24.69 178,424 +0.16(+0.67%)
May 07, 2012 24.21 24.61 24.18 24.52 132,208 +0.28(+1.15%)
May 04, 2012 24.34 24.49 24.15 24.25 160,477 -0.12(-0.51%)
May 03, 2012 24.53 24.58 24.29 24.37 172,733 -0.12(-0.49%)
May 02, 2012 24.48 24.50 24.30 24.49 151,985 -0.07(-0.30%)
May 01, 2012 24.71 24.98 24.56 24.56 182,146 -0.13(-0.53%)
Apr 30, 2012 24.71 24.79 24.62 24.69 188,524 -0.09(-0.38%)
Apr 27, 2012 24.65 24.88 24.41 24.79 216,450 +0.16(+0.67%)
Apr 26, 2012 24.45 24.70 24.38 24.62 299,611 +0.15(+0.63%)
Apr 25, 2012 24.23 24.55 24.23 24.47 366,839 +0.44(+1.83%)
Apr 24, 2012 23.66 24.09 23.66 24.03 179,526 +0.28(+1.18%)
Apr 23, 2012 23.85 23.86 23.54 23.75 147,928 -0.32(-1.35%)
Apr 20, 2012 24.00 24.27 23.89 24.08 242,002 +0.32(+1.37%)
Apr 19, 2012 23.92 23.98 23.56 23.75 165,992 -0.09(-0.40%)
Apr 18, 2012 24.12 24.14 23.80 23.85 239,640 -0.33(-1.36%)
Apr 17, 2012 24.30 24.33 24.08 24.18 203,737 +0.09(+0.37%)
Apr 16, 2012 24.11 24.25 24.00 24.09 225,731 +0.15(+0.63%)
Apr 13, 2012 23.91 24.06 23.81 23.94 176,805 -0.08(-0.33%)
Apr 12, 2012 23.85 24.09 23.85 24.02 195,943 +0.23(+0.99%)
Apr 11, 2012 23.87 23.87 23.62 23.78 192,142 +0.17(+0.74%)
Apr 10, 2012 24.07 24.13 23.55 23.61 297,241 -0.45(-1.89%)
Apr 09, 2012 23.89 24.09 23.81 24.06 222,023 -0.11(-0.45%)
Apr 05, 2012 24.26 24.40 24.11 24.17 96,680 -0.11(-0.47%)
Apr 04, 2012 24.32 24.36 24.09 24.29 160,513 -0.21(-0.86%)
Apr 03, 2012 24.62 24.73 24.39 24.49 152,225 -0.14(-0.57%)
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.