Skip to main content

National Health Investors (NY: NHI )

83.69 -1.46 (-1.72%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.32 21.39 21.12 21.19 162,845 -0.16(-0.75%)
Oct 28, 2010 21.51 21.65 21.18 21.35 195,047 +0.06(+0.30%)
Oct 27, 2010 21.16 21.33 20.83 21.29 174,662 -0.36(-1.67%)
Oct 25, 2010 21.86 21.87 21.61 21.65 104,368 -0.01(-0.04%)
Oct 22, 2010 21.77 21.90 21.51 21.66 109,352 -0.03(-0.15%)
Oct 21, 2010 21.74 22.02 21.37 21.69 171,850 +0.08(+0.38%)
Oct 20, 2010 21.50 21.75 21.39 21.61 224,373 +0.22(+1.01%)
Oct 19, 2010 21.19 21.49 21.10 21.39 252,097 +0.07(+0.34%)
Oct 18, 2010 21.11 21.34 21.05 21.32 169,422 +0.33(+1.57%)
Oct 15, 2010 21.42 21.49 20.96 20.99 252,910 -0.17(-0.80%)
Oct 14, 2010 21.34 21.60 20.99 21.16 232,591 -0.14(-0.67%)
Oct 13, 2010 21.20 21.44 21.08 21.30 212,287 +0.23(+1.09%)
Oct 12, 2010 21.09 21.12 20.85 21.07 131,738 -0.02(-0.09%)
Oct 11, 2010 21.07 21.25 20.97 21.09 57,771 +0.00(+0.00%)
Oct 08, 2010 21.09 21.18 20.72 21.09 140,944 +0.23(+1.10%)
Oct 07, 2010 21.04 21.12 20.73 20.86 1,057 +0.02(+0.11%)
Oct 06, 2010 20.93 21.06 20.74 20.84 153,224 -0.16(-0.76%)
Oct 05, 2010 20.73 21.03 20.61 21.00 264,989 +0.40(+1.96%)
Oct 04, 2010 20.42 20.63 20.29 20.59 159,157 +0.17(+0.85%)
Oct 01, 2010 20.42 20.45 20.08 20.42 128,690 +0.25(+1.26%)
Sep 30, 2010 20.17 20.68 19.86 20.17 430,343 -0.21(-1.05%)
Sep 29, 2010 20.28 20.48 20.15 20.38 145,871 +0.00(+0.02%)
Sep 28, 2010 20.37 20.39 19.84 20.37 10,744 +0.19(+0.92%)
Sep 27, 2010 20.83 20.84 20.15 20.19 248,336 -0.61(-2.91%)
Sep 24, 2010 20.21 20.80 20.21 20.79 284,895 +0.88(+4.44%)
Sep 23, 2010 20.06 20.32 19.87 19.91 2,093 -0.27(-1.32%)
Sep 22, 2010 20.34 20.58 20.08 20.18 167,216 -0.18(-0.89%)
Sep 21, 2010 20.84 20.84 20.29 20.36 263,298 -0.43(-2.08%)
Sep 20, 2010 20.37 20.82 20.26 20.79 479,523 +0.43(+2.13%)
Sep 17, 2010 20.36 20.37 19.83 20.36 487,521 +0.36(+1.78%)
Sep 15, 2010 19.65 20.05 19.49 20.00 136,701 +0.24(+1.23%)
Sep 14, 2010 19.65 19.87 19.57 19.76 164,708 +0.03(+0.14%)
Sep 13, 2010 19.61 19.96 19.54 19.73 431,903 +0.35(+1.82%)
Sep 10, 2010 19.49 19.60 19.22 19.38 169,495 -0.09(-0.49%)
Sep 09, 2010 19.64 19.72 19.20 19.47 176,847 +0.06(+0.30%)
Sep 08, 2010 19.70 19.78 19.38 19.41 311,759 -0.21(-1.06%)
Sep 07, 2010 19.58 19.87 19.48 19.62 1,703 -0.05(-0.23%)
Sep 03, 2010 19.81 19.82 19.55 19.67 256,691 +0.12(+0.60%)
Sep 02, 2010 19.55 19.71 19.39 19.55 848 +0.01(+0.05%)
Sep 01, 2010 19.26 19.56 19.16 19.54 364,710 +0.64(+3.37%)
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%)
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.