Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.86 12.01 11.81 11.87 371,770 +0.07(+0.56%)
Jun 29, 2009 11.93 11.99 11.66 11.80 156,700 -0.19(-1.59%)
Jun 26, 2009 11.61 12.12 11.54 11.99 1,104,592 +0.10(+0.82%)
Jun 25, 2009 11.65 11.89 11.65 11.89 323,103 +0.17(+1.44%)
Jun 24, 2009 11.68 11.82 11.56 11.72 236,768 +0.19(+1.62%)
Jun 23, 2009 11.67 11.81 11.52 11.54 216,105 -0.03(-0.23%)
Jun 22, 2009 11.65 11.77 11.55 11.56 257,125 -0.20(-1.66%)
Jun 19, 2009 11.89 11.93 11.67 11.76 370,870 +0.00(+0.00%)
Jun 18, 2009 11.59 11.86 11.59 11.76 191,791 +0.19(+1.61%)
Jun 17, 2009 11.72 11.83 11.56 11.57 216,112 -0.11(-0.91%)
Jun 16, 2009 11.92 11.95 11.53 11.68 237,385 -0.08(-0.64%)
Jun 15, 2009 11.91 11.98 11.67 11.75 365,323 -0.19(-1.56%)
Jun 12, 2009 11.62 11.95 11.62 11.94 180,170 +0.28(+2.44%)
Jun 11, 2009 11.89 11.99 11.63 11.66 266,526 -0.12(-0.98%)
Jun 10, 2009 12.05 12.23 11.54 11.77 225,861 -0.28(-2.29%)
Jun 09, 2009 12.17 12.19 12.03 12.05 140,771 -0.08(-0.70%)
Jun 08, 2009 12.24 12.29 12.03 12.13 185,465 -0.08(-0.66%)
Jun 05, 2009 12.38 12.39 12.16 12.21 236,502 -0.09(-0.72%)
Jun 04, 2009 12.26 12.36 12.13 12.30 295,264 +0.12(+0.95%)
Jun 03, 2009 11.92 12.19 11.83 12.19 182,984 +0.19(+1.55%)
Jun 02, 2009 11.79 12.15 11.77 12.00 296,009 +0.16(+1.35%)
Jun 01, 2009 11.94 12.33 11.58 11.84 424,167 +0.10(+0.83%)
May 29, 2009 11.61 11.79 11.39 11.74 521,580 +0.15(+1.26%)
May 28, 2009 11.58 11.69 11.37 11.59 447,786 +0.08(+0.73%)
May 27, 2009 11.61 11.67 11.43 11.51 332,042 -0.21(-1.82%)
May 26, 2009 11.01 11.84 10.98 11.72 365,427 +0.52(+4.64%)
May 22, 2009 11.31 11.36 11.13 11.20 180,130 -0.00(-0.04%)
May 21, 2009 10.93 11.35 10.91 11.21 248,566 +0.18(+1.61%)
May 20, 2009 11.24 11.55 11.00 11.03 258,442 -0.09(-0.80%)
May 19, 2009 11.11 11.23 10.86 11.12 307,341 -0.07(-0.60%)
May 18, 2009 11.07 11.27 10.90 11.19 219,709 +0.24(+2.23%)
May 15, 2009 11.15 11.28 10.84 10.94 273,957 -0.25(-2.22%)
May 14, 2009 11.24 11.53 11.11 11.19 213,946 -0.04(-0.32%)
May 13, 2009 11.34 11.55 11.13 11.23 209,521 -0.34(-2.96%)
May 12, 2009 11.60 11.83 11.33 11.57 225,794 +0.03(+0.27%)
May 11, 2009 11.54 11.65 11.44 11.54 199,003 -0.07(-0.61%)
May 08, 2009 11.50 11.76 11.48 11.61 392,213 +0.35(+3.08%)
May 07, 2009 11.87 11.88 11.25 11.26 356,008 -0.47(-3.98%)
May 06, 2009 11.62 11.88 11.51 11.73 250,014 +0.21(+1.85%)
May 05, 2009 12.21 12.21 11.38 11.51 317,027 -0.75(-6.09%)
May 04, 2009 11.91 12.28 11.87 12.26 150,282 +0.37(+3.14%)
May 01, 2009 11.94 12.19 11.79 11.89 360,672 -0.03(-0.22%)
Apr 30, 2009 12.62 12.65 11.91 11.91 229,733 -0.65(-5.16%)
Apr 29, 2009 12.27 12.69 12.15 12.56 176,972 +0.40(+3.32%)
Apr 28, 2009 11.95 12.47 11.95 12.16 176,350 +0.13(+1.07%)
Apr 27, 2009 12.14 12.40 11.82 12.03 225,972 -0.42(-3.39%)
Apr 24, 2009 12.44 12.80 12.21 12.45 318,732 +0.04(+0.29%)
Apr 23, 2009 12.18 12.42 11.94 12.42 197,112 +0.28(+2.31%)
Apr 22, 2009 12.32 12.68 12.11 12.14 195,712 -0.47(-3.73%)
Apr 21, 2009 12.02 12.74 11.99 12.61 305,902 +0.57(+4.76%)
Apr 20, 2009 12.23 12.57 11.99 12.03 421,245 -0.52(-4.11%)
Apr 17, 2009 12.77 12.77 12.44 12.55 236,444 -0.25(-1.94%)
Apr 16, 2009 12.83 13.05 12.18 12.80 225,580 +0.05(+0.42%)
Apr 15, 2009 11.88 12.80 11.82 12.74 151,279 +0.78(+6.54%)
Apr 14, 2009 12.59 12.59 11.83 11.96 248,348 -0.91(-7.04%)
Apr 13, 2009 12.81 13.04 12.44 12.87 254,984 -0.16(-1.26%)
Apr 09, 2009 12.45 13.09 12.33 13.03 252,389 +0.66(+5.31%)
Apr 08, 2009 12.16 12.38 12.00 12.38 202,378 +0.38(+3.15%)
Apr 07, 2009 12.66 12.70 11.92 12.00 236,613 -0.84(-6.57%)
Apr 06, 2009 12.53 12.93 12.36 12.84 478,127 +0.19(+1.47%)
Apr 03, 2009 12.27 12.66 11.95 12.66 356,123 +0.39(+3.19%)
Apr 02, 2009 12.24 12.36 12.07 12.27 409,936 +0.23(+1.92%)
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.