Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.51 22.07 21.45 22.04 291,787 +0.60(+2.81%)
Feb 25, 2011 21.02 21.44 20.94 21.44 288,857 +0.51(+2.46%)
Feb 24, 2011 20.92 20.97 20.66 20.92 212,836 +0.01(+0.07%)
Feb 23, 2011 21.12 21.12 20.87 20.91 199,583 -0.23(-1.10%)
Feb 22, 2011 21.36 21.42 20.99 21.14 232,029 -0.36(-1.66%)
Feb 18, 2011 21.55 21.60 21.38 21.50 171,951 -0.05(-0.24%)
Feb 17, 2011 21.36 21.57 21.28 21.55 107,987 +0.10(+0.45%)
Feb 16, 2011 21.47 21.50 21.31 21.45 99,194 +0.12(+0.54%)
Feb 15, 2011 21.40 21.53 21.27 21.33 86,289 -0.10(-0.48%)
Feb 14, 2011 21.44 21.47 21.29 21.44 73,114 -0.00(-0.02%)
Feb 11, 2011 21.37 21.48 21.19 21.44 73,032 +0.05(+0.22%)
Feb 10, 2011 21.38 21.49 21.33 21.39 93,857 -0.06(-0.26%)
Feb 09, 2011 21.40 21.45 21.35 21.45 69,364 +0.00(+0.00%)
Feb 08, 2011 21.24 21.62 21.18 21.45 131,001 +0.23(+1.07%)
Feb 07, 2011 20.99 21.38 20.99 21.22 112,265 +0.22(+1.04%)
Feb 04, 2011 21.14 21.27 20.85 21.00 134,958 -0.23(-1.07%)
Feb 03, 2011 21.21 21.47 21.10 21.23 92,415 -0.03(-0.13%)
Feb 02, 2011 21.47 21.63 21.12 21.26 101,303 -0.26(-1.21%)
Feb 01, 2011 21.40 21.64 21.13 21.52 170,623 +0.31(+1.47%)
Jan 31, 2011 21.24 21.43 21.07 21.21 173,600 +0.12(+0.57%)
Jan 28, 2011 21.69 21.69 20.97 21.09 217,530 -0.64(-2.95%)
Jan 27, 2011 21.85 22.14 21.68 21.73 185,783 -0.06(-0.26%)
Jan 26, 2011 21.79 22.08 21.58 21.78 322,439 +0.09(+0.41%)
Jan 25, 2011 21.35 21.71 21.20 21.69 161,129 +0.32(+1.47%)
Jan 24, 2011 21.16 21.46 21.13 21.38 218,229 +0.26(+1.23%)
Jan 21, 2011 21.14 21.17 20.93 21.12 203,825 +0.08(+0.37%)
Jan 20, 2011 20.84 21.17 20.84 21.04 230,953 +0.16(+0.76%)
Jan 19, 2011 21.55 21.57 20.76 20.88 385,469 -0.71(-3.27%)
Jan 18, 2011 21.51 21.71 21.35 21.59 214,257 +0.02(+0.11%)
Jan 14, 2011 21.46 21.62 21.34 21.57 253,757 +0.13(+0.63%)
Jan 13, 2011 21.35 21.49 21.22 21.43 227,186 +0.14(+0.68%)
Jan 12, 2011 21.33 21.33 21.06 21.29 154,998 +0.15(+0.72%)
Jan 11, 2011 21.46 21.46 20.99 21.13 198,417 -0.21(-0.98%)
Jan 10, 2011 21.09 21.41 20.94 21.34 253,352 +0.19(+0.92%)
Jan 07, 2011 21.35 21.44 20.95 21.15 197,332 -0.12(-0.55%)
Jan 06, 2011 21.19 21.35 21.10 21.26 235,332 +0.13(+0.61%)
Jan 05, 2011 21.02 21.13 20.90 21.13 153,008 +0.10(+0.46%)
Jan 04, 2011 21.44 21.44 20.78 21.04 238,905 -0.16(-0.74%)
Jan 03, 2011 21.01 21.44 20.93 21.19 288,296 +0.32(+1.51%)
Dec 31, 2010 20.93 21.14 20.86 20.88 205,582 -0.06(-0.27%)
Dec 30, 2010 21.16 21.16 20.81 20.93 168,484 -0.18(-0.86%)
Dec 29, 2010 21.08 21.19 21.07 21.12 201,845 +0.12(+0.59%)
Dec 28, 2010 20.82 21.05 20.61 20.99 158,136 +0.26(+1.24%)
Dec 27, 2010 20.62 20.76 20.51 20.74 134,824 +0.12(+0.58%)
Dec 23, 2010 20.48 20.82 20.43 20.62 222,588 +0.19(+0.92%)
Dec 22, 2010 20.10 20.50 20.09 20.43 206,444 +0.33(+1.66%)
Dec 21, 2010 19.99 20.13 19.85 20.10 281,598 +0.28(+1.43%)
Dec 20, 2010 19.89 20.00 19.77 19.81 233,782 +0.03(+0.16%)
Dec 17, 2010 19.67 19.85 19.56 19.78 315,183 +0.11(+0.54%)
Dec 16, 2010 19.52 19.69 19.47 19.67 214,726 +0.17(+0.89%)
Dec 15, 2010 19.68 19.78 19.49 19.50 367,205 -0.17(-0.88%)
Dec 14, 2010 19.94 19.94 19.65 19.67 194,267 -0.14(-0.69%)
Dec 13, 2010 19.88 19.96 19.74 19.81 128,972 +0.02(+0.12%)
Dec 10, 2010 19.81 19.83 19.70 19.79 171,194 +0.00(+0.02%)
Dec 09, 2010 19.94 19.94 19.59 19.78 252,187 +0.03(+0.14%)
Dec 08, 2010 20.02 20.02 19.69 19.76 217,632 -0.24(-1.21%)
Dec 07, 2010 20.12 20.16 19.96 20.00 229,101 -0.00(-0.02%)
Dec 06, 2010 20.15 20.21 19.98 20.00 197,404 -0.13(-0.64%)
Dec 03, 2010 19.99 20.26 19.97 20.13 234,029 +0.07(+0.36%)
Dec 02, 2010 20.20 20.22 19.97 20.06 316,238 -0.12(-0.61%)
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.