Skip to main content

National Health Investors (NY: NHI )

85.14 +0.40 (+0.47%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.77 15.02 14.63 14.91 354,152 +0.27(+1.86%)
Jan 28, 2010 14.88 14.90 14.59 14.64 201,237 -0.25(-1.71%)
Jan 27, 2010 14.84 14.95 14.69 14.89 182,865 -0.04(-0.24%)
Jan 26, 2010 14.95 15.08 14.78 14.93 202,325 -0.03(-0.21%)
Jan 25, 2010 14.98 15.04 14.75 14.96 248,786 +0.01(+0.06%)
Jan 22, 2010 15.01 15.11 14.88 14.95 364,374 -0.01(-0.09%)
Jan 21, 2010 15.09 15.17 14.95 14.96 354,775 -0.11(-0.70%)
Jan 20, 2010 15.19 15.24 14.95 15.07 305,607 -0.28(-1.80%)
Jan 19, 2010 15.15 15.34 15.09 15.34 347,775 +0.26(+1.74%)
Jan 15, 2010 15.24 15.08 15.08 15.08 345,891 -0.13(-0.86%)
Jan 14, 2010 15.30 15.30 15.10 15.21 163,787 -0.13(-0.83%)
Jan 13, 2010 15.20 15.41 15.16 15.34 229,054 +0.16(+1.04%)
Jan 12, 2010 15.18 15.32 15.08 15.18 163,527 -0.08(-0.52%)
Jan 11, 2010 15.28 15.37 15.17 15.26 157,756 +0.03(+0.17%)
Jan 08, 2010 15.15 15.25 14.95 15.23 195,695 +0.05(+0.35%)
Jan 07, 2010 15.22 15.30 14.82 15.18 261,579 -0.08(-0.52%)
Jan 06, 2010 15.68 15.76 15.15 15.26 432,115 -0.44(-2.82%)
Jan 05, 2010 15.80 15.82 15.49 15.70 277,783 -0.14(-0.86%)
Jan 04, 2010 16.24 16.27 15.77 15.84 399,415 -0.37(-2.30%)
Dec 31, 2009 16.47 16.21 16.21 16.21 324,215 -0.28(-1.73%)
Dec 30, 2009 15.99 16.51 15.93 16.50 374,689 +0.45(+2.79%)
Dec 29, 2009 16.22 16.22 16.02 16.05 175,361 -0.07(-0.43%)
Dec 28, 2009 16.00 16.24 16.00 16.12 282,494 +0.13(+0.84%)
Dec 24, 2009 15.98 16.03 15.91 15.99 168,490 +0.12(+0.73%)
Dec 23, 2009 15.76 15.94 15.68 15.87 206,070 +0.21(+1.35%)
Dec 22, 2009 15.62 15.69 15.46 15.66 343,830 +0.04(+0.28%)
Dec 21, 2009 15.64 15.72 15.40 15.62 329,520 +0.03(+0.17%)
Dec 18, 2009 15.47 15.64 15.14 15.59 1,326,350 +0.27(+1.74%)
Dec 17, 2009 15.50 15.54 15.10 15.32 291,362 -0.01(-0.06%)
Dec 16, 2009 15.45 15.59 15.31 15.33 576,557 -0.03(-0.22%)
Dec 15, 2009 15.41 15.44 15.33 15.37 379,202 -0.11(-0.70%)
Dec 14, 2009 15.12 15.48 15.12 15.47 254,638 +0.37(+2.45%)
Dec 11, 2009 15.19 15.23 15.08 15.10 302,621 -0.05(-0.34%)
Dec 10, 2009 15.20 15.25 14.99 15.16 208,269 -0.03(-0.17%)
Dec 09, 2009 15.10 15.26 15.01 15.18 184,818 +0.05(+0.31%)
Dec 08, 2009 15.29 15.37 15.09 15.13 217,155 -0.23(-1.51%)
Dec 07, 2009 15.28 15.41 15.07 15.37 534,586 +0.45(+3.03%)
Dec 04, 2009 14.85 15.03 14.69 14.91 343,888 +0.40(+2.73%)
Dec 03, 2009 14.72 14.89 14.49 14.52 244,963 -0.10(-0.71%)
Dec 02, 2009 14.40 14.66 14.36 14.62 274,388 +0.23(+1.59%)
Dec 01, 2009 14.38 14.41 14.17 14.39 319,993 +0.19(+1.30%)
Nov 30, 2009 13.95 14.27 13.80 14.21 367,778 +0.28(+1.98%)
Nov 27, 2009 14.01 14.21 13.91 13.93 118,281 -0.39(-2.74%)
Nov 25, 2009 14.40 14.41 14.26 14.32 133,721 -0.02(-0.12%)
Nov 24, 2009 14.24 14.39 14.16 14.34 166,512 +0.07(+0.51%)
Nov 23, 2009 14.11 14.39 14.11 14.27 381,733 +0.25(+1.75%)
Nov 20, 2009 13.76 14.06 13.74 14.02 165,128 +0.20(+1.43%)
Nov 19, 2009 14.12 14.21 13.71 13.82 277,488 -0.42(-2.96%)
Nov 18, 2009 14.10 14.26 13.96 14.25 152,926 +0.19(+1.32%)
Nov 17, 2009 14.12 14.28 13.97 14.06 236,991 -0.16(-1.09%)
Nov 16, 2009 13.83 14.23 13.83 14.22 291,125 +0.54(+3.97%)
Nov 13, 2009 13.64 13.78 13.46 13.67 208,035 +0.06(+0.47%)
Nov 12, 2009 13.92 14.00 13.56 13.61 175,943 -0.34(-2.47%)
Nov 11, 2009 13.95 14.02 13.60 13.95 271,154 +0.21(+1.50%)
Nov 10, 2009 13.88 14.00 13.59 13.75 256,108 -0.16(-1.15%)
Nov 09, 2009 13.50 13.92 13.48 13.91 248,060 +0.50(+3.76%)
Nov 06, 2009 13.20 13.50 13.20 13.40 175,022 +0.06(+0.45%)
Nov 05, 2009 13.08 13.37 12.94 13.34 186,810 +0.43(+3.30%)
Nov 04, 2009 13.41 13.50 12.92 12.92 226,715 -0.44(-3.32%)
Nov 03, 2009 13.07 13.36 12.99 13.36 234,240 +0.22(+1.64%)
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.