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 (%)
May 31, 2005 11.86 11.99 11.83 11.85 178,288 +0.03(+0.26%)
May 27, 2005 11.79 11.87 11.75 11.82 50,200 +0.07(+0.61%)
May 26, 2005 11.68 11.85 11.68 11.75 79,689 +0.08(+0.72%)
May 25, 2005 11.83 11.85 11.66 11.66 125,612 -0.22(-1.83%)
May 24, 2005 11.91 11.95 11.82 11.88 64,832 -0.08(-0.63%)
May 23, 2005 12.04 12.04 11.84 11.95 248,749 -0.10(-0.85%)
May 20, 2005 11.95 12.06 11.83 12.06 108,504 +0.15(+1.27%)
May 19, 2005 11.91 11.96 11.83 11.91 85,317 +0.03(+0.22%)
May 18, 2005 11.75 11.88 11.68 11.88 135,517 +0.13(+1.13%)
May 17, 2005 11.59 11.75 11.47 11.75 110,079 +0.16(+1.38%)
May 16, 2005 11.49 11.64 11.44 11.59 193,596 +0.10(+0.85%)
May 13, 2005 11.60 11.68 11.46 11.49 223,986 -0.13(-1.15%)
May 12, 2005 11.99 12.03 11.60 11.62 134,166 -0.33(-2.75%)
May 11, 2005 12.04 12.11 11.77 11.95 122,911 -0.04(-0.30%)
May 10, 2005 12.02 12.06 11.82 11.99 208,679 +0.01(+0.11%)
May 09, 2005 11.93 12.06 11.93 11.97 162,080 +0.07(+0.56%)
May 06, 2005 11.99 12.06 11.91 11.91 77,213 -0.08(-0.70%)
May 05, 2005 12.06 12.13 11.97 11.99 107,603 -0.06(-0.48%)
May 04, 2005 11.99 12.08 11.96 12.05 76,087 +0.15(+1.27%)
May 03, 2005 11.68 11.91 11.66 11.90 93,421 +0.17(+1.44%)
May 02, 2005 11.53 11.73 11.53 11.73 91,395 +0.09(+0.76%)
Apr 29, 2005 11.66 11.73 11.55 11.64 233,441 -0.02(-0.19%)
Apr 28, 2005 11.73 11.75 11.62 11.66 90,945 -0.02(-0.19%)
Apr 27, 2005 11.66 11.77 11.63 11.68 79,464 +0.02(+0.19%)
Apr 26, 2005 11.66 11.74 11.61 11.66 118,409 -0.03(-0.27%)
Apr 25, 2005 11.57 11.71 11.48 11.69 160,054 +0.15(+1.27%)
Apr 22, 2005 11.59 11.59 11.35 11.55 142,045 -0.00(-0.04%)
Apr 21, 2005 11.54 11.66 11.43 11.55 148,123 +0.08(+0.70%)
Apr 20, 2005 11.63 11.63 11.41 11.47 142,270 -0.16(-1.34%)
Apr 19, 2005 11.39 11.63 11.35 11.63 103,776 +0.20(+1.71%)
Apr 18, 2005 11.23 11.48 11.20 11.43 75,187 +0.20(+1.78%)
Apr 15, 2005 11.32 11.46 11.21 11.23 92,971 -0.08(-0.75%)
Apr 14, 2005 11.64 11.64 11.31 11.31 131,690 -0.35(-3.01%)
Apr 13, 2005 11.54 11.67 11.54 11.67 155,552 +0.08(+0.69%)
Apr 12, 2005 11.26 11.59 11.13 11.59 128,088 +0.32(+2.88%)
Apr 11, 2005 11.33 11.34 11.21 11.26 132,140 -0.07(-0.63%)
Apr 08, 2005 11.42 11.44 11.26 11.33 162,531 -0.06(-0.55%)
Apr 07, 2005 11.43 11.46 11.33 11.39 165,232 -0.04(-0.31%)
Apr 06, 2005 11.55 11.60 11.33 11.43 193,821 -0.09(-0.81%)
Apr 05, 2005 11.43 11.52 11.37 11.52 56,052 +0.11(+0.97%)
Apr 04, 2005 11.29 11.53 11.22 11.41 83,741 +0.17(+1.50%)
Apr 01, 2005 11.59 11.63 11.23 11.24 198,999 -0.30(-2.58%)
Mar 31, 2005 11.53 11.63 11.46 11.54 127,413 +0.06(+0.50%)
Mar 30, 2005 11.28 11.49 11.28 11.48 110,530 +0.25(+2.21%)
Mar 29, 2005 11.24 11.39 11.19 11.23 1,145,146 -0.23(-1.98%)
Mar 28, 2005 11.62 11.70 11.39 11.46 205,752 -0.09(-0.81%)
Mar 24, 2005 11.59 11.71 11.55 11.55 67,083 +0.00(+0.04%)
Mar 23, 2005 11.56 11.73 11.53 11.55 119,309 -0.03(-0.23%)
Mar 22, 2005 11.70 11.86 11.57 11.58 75,637 -0.20(-1.70%)
Mar 21, 2005 11.59 11.79 11.55 11.78 194,271 +0.14(+1.18%)
Mar 18, 2005 11.71 11.76 11.56 11.64 248,523 -0.03(-0.27%)
Mar 17, 2005 11.60 11.71 11.59 11.67 134,842 +0.08(+0.73%)
Mar 16, 2005 11.66 11.76 11.55 11.59 101,525 -0.08(-0.65%)
Mar 15, 2005 11.82 12.02 11.61 11.66 92,070 -0.20(-1.69%)
Mar 14, 2005 11.66 11.89 11.65 11.86 67,758 +0.21(+1.79%)
Mar 11, 2005 11.78 11.78 11.65 11.65 87,118 -0.10(-0.87%)
Mar 10, 2005 11.85 11.89 11.73 11.75 133,716 -0.08(-0.64%)
Mar 09, 2005 11.99 12.01 11.80 11.83 190,219 -0.20(-1.66%)
Mar 08, 2005 11.99 12.06 11.92 12.03 179,189 +0.04(+0.33%)
Mar 07, 2005 12.06 12.22 11.97 11.99 93,421 -0.03(-0.22%)
Mar 04, 2005 11.77 12.03 11.68 12.02 147,223 +0.32(+2.73%)
Mar 03, 2005 11.67 11.79 11.67 11.70 144,522 +0.01(+0.08%)
Mar 02, 2005 11.68 11.78 11.65 11.69 72,261 -0.05(-0.42%)
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.