Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.54 21.83 21.40 21.60 134,063 -0.19(-0.86%)
Oct 28, 2011 21.93 22.15 21.68 21.78 231,888 -0.24(-1.10%)
Oct 27, 2011 21.51 22.31 21.43 22.03 478,115 +1.01(+4.81%)
Oct 26, 2011 21.02 21.12 20.63 21.02 209,966 +0.23(+1.12%)
Oct 25, 2011 21.13 21.13 20.74 20.78 142,639 -0.49(-2.29%)
Oct 24, 2011 20.85 21.37 20.75 21.27 211,843 +0.46(+2.23%)
Oct 21, 2011 20.85 20.85 20.54 20.81 267,166 +0.41(+2.01%)
Oct 20, 2011 20.31 20.42 19.88 20.40 167,333 +0.11(+0.55%)
Oct 19, 2011 20.43 20.52 20.17 20.29 177,579 -0.14(-0.69%)
Oct 18, 2011 20.05 20.54 19.91 20.43 406,711 +0.48(+2.40%)
Oct 17, 2011 20.19 20.29 19.87 19.95 262,209 -0.44(-2.16%)
Oct 14, 2011 20.42 20.58 20.19 20.39 349,054 +0.18(+0.88%)
Oct 13, 2011 20.42 20.51 20.02 20.21 369,604 -0.39(-1.88%)
Oct 12, 2011 20.49 20.76 20.30 20.59 283,229 +0.30(+1.50%)
Oct 11, 2011 20.61 20.61 20.10 20.29 279,345 -0.42(-2.01%)
Oct 10, 2011 20.06 20.72 20.06 20.71 260,347 +0.94(+4.74%)
Oct 07, 2011 20.84 20.84 19.76 19.77 505,565 -1.03(-4.95%)
Oct 06, 2011 20.52 20.83 20.33 20.80 298,355 +0.19(+0.94%)
Oct 05, 2011 20.87 20.87 19.75 20.60 274,746 -0.28(-1.34%)
Oct 04, 2011 19.26 20.97 19.24 20.88 503,237 +1.29(+6.56%)
Oct 03, 2011 20.58 20.73 19.60 19.60 393,982 -0.76(-3.73%)
Sep 30, 2011 20.52 20.97 20.32 20.36 271,853 -0.38(-1.84%)
Sep 29, 2011 20.67 20.76 20.29 20.74 211,688 +0.54(+2.65%)
Sep 28, 2011 20.90 21.09 20.18 20.20 183,363 -0.76(-3.63%)
Sep 27, 2011 21.25 21.40 20.76 20.96 271,052 +0.16(+0.76%)
Sep 26, 2011 20.96 21.03 20.49 20.81 171,464 +0.04(+0.18%)
Sep 23, 2011 20.74 20.82 20.46 20.77 245,272 +0.01(+0.07%)
Sep 22, 2011 20.21 20.95 20.21 20.75 550,516 -0.03(-0.14%)
Sep 21, 2011 21.81 21.95 20.74 20.78 239,731 -0.97(-4.45%)
Sep 20, 2011 22.05 22.31 21.71 21.75 318,906 -0.20(-0.91%)
Sep 19, 2011 21.95 22.22 21.86 21.95 182,099 -0.45(-2.00%)
Sep 16, 2011 22.66 22.66 22.06 22.40 453,571 +0.57(+2.60%)
Sep 15, 2011 21.47 21.85 21.36 21.83 247,004 +0.62(+2.92%)
Sep 14, 2011 21.13 21.41 20.72 21.21 375,280 +0.27(+1.30%)
Sep 13, 2011 20.88 21.02 20.75 20.94 250,828 +0.15(+0.73%)
Sep 12, 2011 20.46 20.82 20.40 20.79 134,889 +0.09(+0.44%)
Sep 09, 2011 21.08 21.17 20.54 20.70 287,529 -0.53(-2.51%)
Sep 08, 2011 21.40 21.64 21.14 21.23 197,302 -0.24(-1.11%)
Sep 07, 2011 20.94 21.47 20.55 21.47 357,031 +0.81(+3.90%)
Sep 06, 2011 20.25 20.72 20.25 20.66 184,044 +0.08(+0.37%)
Sep 02, 2011 20.85 21.20 20.58 20.59 204,417 -0.66(-3.09%)
Sep 01, 2011 21.81 21.87 21.13 21.25 208,415 -0.53(-2.43%)
Aug 31, 2011 21.79 21.84 21.51 21.77 336,414 +0.16(+0.73%)
Aug 30, 2011 21.60 21.75 21.24 21.62 162,416 -0.08(-0.35%)
Aug 29, 2011 21.44 21.72 21.30 21.69 175,679 +0.52(+2.45%)
Aug 26, 2011 20.70 21.20 20.31 21.17 257,063 +0.45(+2.16%)
Aug 25, 2011 21.12 21.19 20.42 20.73 296,478 -0.20(-0.98%)
Aug 24, 2011 20.80 21.16 20.41 20.93 250,177 +0.14(+0.66%)
Aug 23, 2011 20.06 20.81 19.88 20.79 317,844 +0.90(+4.53%)
Aug 22, 2011 20.00 20.06 19.55 19.89 237,221 +0.24(+1.21%)
Aug 19, 2011 19.51 20.00 19.39 19.65 321,962 -0.10(-0.48%)
Aug 18, 2011 20.14 20.37 19.51 19.75 336,022 -0.93(-4.52%)
Aug 17, 2011 20.75 20.80 20.41 20.68 150,644 +0.11(+0.56%)
Aug 16, 2011 20.38 20.74 20.16 20.57 237,819 -0.10(-0.46%)
Aug 15, 2011 20.07 20.67 20.07 20.66 158,387 +0.70(+3.51%)
Aug 12, 2011 20.24 20.34 19.81 19.96 268,846 -0.11(-0.57%)
Aug 11, 2011 19.13 20.61 19.12 20.08 417,092 +0.97(+5.09%)
Aug 10, 2011 19.86 20.15 19.04 19.11 391,442 -0.88(-4.41%)
Aug 09, 2011 18.83 20.04 18.06 19.99 610,820 +1.87(+10.31%)
Aug 08, 2011 18.83 19.30 18.12 18.12 677,394 -1.22(-6.33%)
Aug 05, 2011 19.51 19.98 18.85 19.34 543,273 -0.09(-0.44%)
Aug 04, 2011 19.74 20.29 19.40 19.43 385,845 -0.37(-1.85%)
Aug 03, 2011 19.90 19.93 19.30 19.80 214,229 -0.06(-0.29%)
Aug 02, 2011 20.13 20.23 19.77 19.85 299,033 -0.47(-2.30%)
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.