Skip to main content

National Health Investors (NY: NHI )

84.28 -0.87 (-1.02%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.64 18.71 18.05 18.07 198,453 -0.60(-3.19%)
Apr 29, 2010 18.53 18.72 18.45 18.67 336,805 +0.27(+1.48%)
Apr 28, 2010 18.31 18.50 18.14 18.40 105,265 +0.26(+1.42%)
Apr 27, 2010 18.60 18.92 18.12 18.14 286,781 -0.51(-2.72%)
Apr 26, 2010 18.65 18.81 18.54 18.65 143,986 +0.02(+0.10%)
Apr 23, 2010 18.28 18.66 18.14 18.63 177,717 +0.34(+1.85%)
Apr 22, 2010 17.91 18.33 17.82 18.29 154,927 +0.20(+1.13%)
Apr 21, 2010 17.70 18.09 17.65 18.09 345,143 +0.38(+2.16%)
Apr 20, 2010 17.72 17.86 17.47 17.70 241,688 +0.01(+0.05%)
Apr 19, 2010 17.55 17.81 17.44 17.69 119,609 +0.02(+0.10%)
Apr 16, 2010 17.86 17.98 17.65 17.68 355,096 -0.19(-1.05%)
Apr 15, 2010 17.97 17.98 17.73 17.86 227,447 -0.08(-0.42%)
Apr 14, 2010 17.94 18.00 17.80 17.94 161,287 +0.08(+0.45%)
Apr 13, 2010 17.43 17.89 17.41 17.86 189,506 +0.37(+2.11%)
Apr 12, 2010 17.71 17.71 17.46 17.49 167,720 -0.15(-0.83%)
Apr 09, 2010 17.71 17.79 17.51 17.64 113,850 -0.03(-0.15%)
Apr 08, 2010 17.80 17.80 17.59 17.66 203,409 -0.15(-0.85%)
Apr 07, 2010 17.85 18.01 17.74 17.81 187,391 -0.10(-0.57%)
Apr 06, 2010 17.77 18.03 17.70 17.92 199,382 +0.03(+0.17%)
Apr 05, 2010 17.28 17.89 17.28 17.89 422,997 +0.60(+3.45%)
Apr 01, 2010 17.40 17.29 17.29 17.29 211,945 +0.04(+0.26%)
Mar 31, 2010 17.05 17.57 16.99 17.25 461,819 +0.17(+1.02%)
Mar 30, 2010 16.88 17.09 16.83 17.07 359,449 +0.20(+1.21%)
Mar 29, 2010 17.06 17.14 16.68 16.87 244,470 -0.03(-0.17%)
Mar 26, 2010 17.09 17.14 16.83 16.90 309,850 -0.11(-0.62%)
Mar 25, 2010 16.98 17.30 16.86 17.00 347,419 +0.14(+0.86%)
Mar 24, 2010 16.76 16.97 16.68 16.86 302,602 +0.10(+0.58%)
Mar 23, 2010 16.56 16.79 16.42 16.76 304,450 +0.20(+1.19%)
Mar 22, 2010 16.18 16.56 16.08 16.56 140,181 +0.20(+1.23%)
Mar 19, 2010 16.42 16.45 16.22 16.36 430,191 -0.09(-0.53%)
Mar 18, 2010 16.45 16.50 16.31 16.45 203,916 +0.02(+0.13%)
Mar 17, 2010 16.37 16.47 16.32 16.43 204,185 +0.10(+0.59%)
Mar 16, 2010 16.14 16.34 16.02 16.33 194,543 +0.20(+1.25%)
Mar 15, 2010 16.07 16.19 16.03 16.13 192,389 -0.13(-0.78%)
Mar 12, 2010 16.25 16.29 16.04 16.26 324,850 +0.02(+0.13%)
Mar 11, 2010 16.05 16.24 15.99 16.23 282,679 +0.13(+0.79%)
Mar 10, 2010 15.77 16.15 15.70 16.11 336,931 +0.34(+2.17%)
Mar 09, 2010 15.29 15.83 15.29 15.77 379,579 +0.40(+2.62%)
Mar 08, 2010 15.09 15.43 15.04 15.36 314,888 +0.31(+2.07%)
Mar 05, 2010 14.82 15.14 14.73 15.05 412,025 +0.27(+1.81%)
Mar 04, 2010 14.95 14.95 14.68 14.78 378,538 -0.17(-1.14%)
Mar 03, 2010 15.09 15.15 14.90 14.95 253,216 -0.16(-1.04%)
Mar 02, 2010 15.31 15.31 15.06 15.11 249,390 -0.20(-1.29%)
Mar 01, 2010 15.31 15.48 15.23 15.31 216,241 +0.05(+0.34%)
Feb 26, 2010 15.49 15.57 15.21 15.26 449,482 -0.30(-1.94%)
Feb 25, 2010 15.60 15.68 15.47 15.56 319,807 -0.21(-1.36%)
Feb 24, 2010 15.55 15.88 15.49 15.77 281,212 +0.24(+1.52%)
Feb 23, 2010 15.59 15.73 15.48 15.54 472,043 -0.34(-2.13%)
Feb 22, 2010 15.90 15.90 15.73 15.87 180,189 +0.07(+0.47%)
Feb 19, 2010 15.73 16.00 15.73 15.80 275,339 -0.01(-0.06%)
Feb 18, 2010 15.62 15.84 15.62 15.81 200,384 +0.12(+0.78%)
Feb 17, 2010 15.71 15.84 15.61 15.69 114,506 -0.01(-0.08%)
Feb 16, 2010 15.59 15.73 15.48 15.70 186,477 +0.19(+1.24%)
Feb 12, 2010 15.09 15.51 15.51 15.51 417,077 +0.30(+1.96%)
Feb 11, 2010 14.77 15.23 14.68 15.21 313,455 +0.40(+2.72%)
Feb 10, 2010 14.60 14.94 14.49 14.81 384,525 +0.25(+1.72%)
Feb 09, 2010 14.39 14.64 14.26 14.56 402,963 +0.30(+2.12%)
Feb 08, 2010 14.16 14.46 14.12 14.25 313,186 +0.15(+1.09%)
Feb 05, 2010 14.11 14.16 13.87 14.10 274,949 +0.06(+0.44%)
Feb 04, 2010 14.47 14.49 13.99 14.04 368,764 -0.51(-3.49%)
Feb 03, 2010 14.75 14.75 14.41 14.55 213,585 -0.32(-2.12%)
Feb 02, 2010 14.95 15.01 14.84 14.86 236,107 -0.16(-1.05%)
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.