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 (%)
Nov 30, 2009 14.39 14.72 14.23 14.65 356,564 +0.28(+1.98%)
Nov 27, 2009 14.45 14.65 14.35 14.37 114,674 -0.40(-2.74%)
Nov 25, 2009 14.85 14.86 14.70 14.77 129,644 -0.02(-0.12%)
Nov 24, 2009 14.69 14.84 14.61 14.79 161,434 +0.08(+0.51%)
Nov 23, 2009 14.55 14.85 14.55 14.72 370,093 +0.25(+1.75%)
Nov 20, 2009 14.20 14.50 14.17 14.46 160,093 +0.20(+1.43%)
Nov 19, 2009 14.57 14.66 14.14 14.26 269,027 -0.44(-2.96%)
Nov 18, 2009 14.54 14.71 14.40 14.69 148,263 +0.19(+1.32%)
Nov 17, 2009 14.56 14.73 14.41 14.50 229,765 -0.16(-1.09%)
Nov 16, 2009 14.27 14.68 14.27 14.66 282,248 +0.56(+3.97%)
Nov 13, 2009 14.07 14.22 13.88 14.10 201,691 +0.07(+0.48%)
Nov 12, 2009 14.36 14.44 13.98 14.04 170,578 -0.36(-2.47%)
Nov 11, 2009 14.39 14.46 14.03 14.39 262,886 +0.21(+1.50%)
Nov 10, 2009 14.32 14.44 14.02 14.18 248,298 -0.16(-1.15%)
Nov 09, 2009 13.93 14.36 13.91 14.34 240,496 +0.52(+3.76%)
Nov 06, 2009 13.62 13.92 13.62 13.82 169,685 +0.06(+0.45%)
Nov 05, 2009 13.49 13.79 13.35 13.76 181,114 +0.44(+3.30%)
Nov 04, 2009 13.83 13.93 13.32 13.32 219,801 -0.46(-3.32%)
Nov 03, 2009 13.48 13.78 13.40 13.78 227,097 +0.22(+1.64%)
Nov 02, 2009 13.39 13.74 13.14 13.56 173,746 +0.23(+1.73%)
Oct 30, 2009 13.27 13.48 13.10 13.33 306,323 -0.07(-0.53%)
Oct 29, 2009 13.39 13.45 13.25 13.40 216,713 +0.19(+1.45%)
Oct 28, 2009 13.53 13.72 13.20 13.21 352,982 -0.33(-2.43%)
Oct 27, 2009 13.46 13.84 13.34 13.54 266,710 +0.13(+0.96%)
Oct 26, 2009 13.43 13.66 13.34 13.41 169,862 +0.01(+0.10%)
Oct 23, 2009 13.45 13.50 13.30 13.39 140,999 -0.17(-1.28%)
Oct 22, 2009 13.38 13.66 13.33 13.57 157,135 +0.18(+1.33%)
Oct 21, 2009 13.40 13.82 13.38 13.39 295,784 -0.00(-0.03%)
Oct 20, 2009 13.48 13.52 13.37 13.39 271,825 -0.23(-1.66%)
Oct 19, 2009 13.74 13.82 13.58 13.62 190,100 -0.03(-0.23%)
Oct 16, 2009 13.77 13.85 13.62 13.65 174,477 -0.14(-1.03%)
Oct 15, 2009 13.93 14.03 13.76 13.79 103,286 -0.28(-1.99%)
Oct 14, 2009 13.97 14.11 13.84 14.07 92,048 +0.30(+2.16%)
Oct 13, 2009 13.83 13.92 13.58 13.78 104,013 -0.10(-0.70%)
Oct 12, 2009 13.86 13.99 13.70 13.87 90,949 +0.01(+0.06%)
Oct 09, 2009 13.72 13.91 13.68 13.86 84,070 +0.14(+1.04%)
Oct 08, 2009 13.70 13.86 13.59 13.72 172,616 +0.09(+0.68%)
Oct 07, 2009 13.74 13.85 13.51 13.63 110,041 -0.12(-0.90%)
Oct 06, 2009 13.76 13.96 13.50 13.75 172,028 +0.04(+0.29%)
Oct 05, 2009 13.57 13.76 13.47 13.71 151,829 +0.17(+1.28%)
Oct 02, 2009 13.77 13.82 13.49 13.54 269,601 -0.28(-2.06%)
Oct 01, 2009 14.09 14.11 13.82 13.82 282,178 -0.24(-1.67%)
Sep 30, 2009 14.30 14.37 13.88 14.06 177,726 -0.25(-1.77%)
Sep 29, 2009 14.40 14.54 14.19 14.31 170,713 -0.10(-0.68%)
Sep 28, 2009 14.43 14.53 14.29 14.41 297,861 +0.01(+0.06%)
Sep 25, 2009 14.53 14.62 14.34 14.40 182,489 -0.16(-1.07%)
Sep 24, 2009 14.81 14.89 14.44 14.56 194,661 -0.15(-1.03%)
Sep 23, 2009 15.10 15.11 14.69 14.71 163,638 -0.39(-2.56%)
Sep 22, 2009 15.08 15.14 14.98 15.09 156,579 +0.18(+1.19%)
Sep 21, 2009 14.92 15.09 14.90 14.92 86,575 -0.10(-0.65%)
Sep 18, 2009 15.01 15.10 14.92 15.01 439,939 +0.04(+0.27%)
Sep 17, 2009 14.95 15.18 14.79 14.97 175,558 +0.03(+0.21%)
Sep 16, 2009 14.66 14.95 14.55 14.94 193,463 +0.29(+1.97%)
Sep 15, 2009 14.49 14.66 14.41 14.65 203,958 +0.11(+0.73%)
Sep 14, 2009 14.42 14.59 14.29 14.55 211,862 +0.06(+0.40%)
Sep 11, 2009 14.62 14.64 14.39 14.49 115,743 -0.16(-1.06%)
Sep 10, 2009 14.62 14.69 14.39 14.65 132,062 +0.05(+0.33%)
Sep 09, 2009 14.47 14.66 14.36 14.60 138,160 +0.10(+0.67%)
Sep 08, 2009 14.17 14.50 14.04 14.50 167,190 +0.37(+2.61%)
Sep 04, 2009 13.94 14.13 13.71 14.13 139,099 +0.14(+1.02%)
Sep 03, 2009 14.02 14.16 13.55 13.99 172,796 -0.02(-0.13%)
Sep 02, 2009 14.14 14.28 13.99 14.01 114,082 -0.13(-0.94%)
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.