Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.34 10.48 10.24 10.48 256,410 +0.15(+1.47%)
Jun 29, 2006 9.955 10.36 9.908 10.32 239,214 +0.41(+4.13%)
Jun 28, 2006 9.993 10.01 9.806 9.916 177,870 -0.17(-1.66%)
Jun 27, 2006 10.17 10.23 10.07 10.08 178,127 -0.12(-1.22%)
Jun 26, 2006 10.09 10.22 10.06 10.21 169,143 +0.17(+1.67%)
Jun 23, 2006 10.07 10.08 9.916 10.04 169,400 -0.08(-0.77%)
Jun 22, 2006 10.16 10.20 10.09 10.12 166,577 -0.08(-0.76%)
Jun 21, 2006 10.13 10.29 10.13 10.20 144,760 +0.07(+0.69%)
Jun 20, 2006 10.25 10.34 10.11 10.13 201,227 -0.09(-0.84%)
Jun 19, 2006 10.38 10.40 10.19 10.21 211,494 -0.21(-2.02%)
Jun 16, 2006 10.48 10.49 10.27 10.42 872,412 -0.09(-0.89%)
Jun 15, 2006 10.24 10.52 10.23 10.52 178,383 +0.32(+3.09%)
Jun 14, 2006 10.11 10.33 10.11 10.20 187,367 +0.06(+0.62%)
Jun 13, 2006 10.15 10.38 10.12 10.14 248,197 -0.01(-0.12%)
Jun 12, 2006 10.25 10.39 10.15 10.15 178,127 -0.13(-1.29%)
Jun 09, 2006 10.51 10.51 10.23 10.28 224,840 -0.23(-2.19%)
Jun 08, 2006 10.36 10.55 10.13 10.51 247,940 +0.09(+0.86%)
Jun 07, 2006 10.38 10.69 10.25 10.42 549,781 +0.11(+1.06%)
Jun 06, 2006 10.26 10.43 10.11 10.31 328,534 +0.07(+0.72%)
Jun 05, 2006 10.69 10.71 10.23 10.24 448,654 -0.49(-4.61%)
Jun 02, 2006 10.66 10.77 10.55 10.73 356,511 +0.09(+0.88%)
Jun 01, 2006 10.36 10.65 10.32 10.64 397,577 +0.21(+2.06%)
May 31, 2006 9.756 10.44 9.639 10.43 1,067,736 +0.67(+6.87%)
May 30, 2006 9.643 9.756 9.534 9.756 323,914 +0.08(+0.85%)
May 26, 2006 9.584 9.697 9.575 9.674 339,314 +0.13(+1.35%)
May 25, 2006 9.370 9.619 9.366 9.545 178,383 +0.23(+2.42%)
May 24, 2006 9.156 9.374 9.086 9.319 204,307 +0.16(+1.70%)
May 23, 2006 9.370 9.530 9.156 9.164 194,297 -0.17(-1.80%)
May 22, 2006 9.327 9.436 9.284 9.331 311,337 -0.04(-0.37%)
May 19, 2006 9.238 9.409 9.230 9.366 234,594 +0.06(+0.67%)
May 18, 2006 9.265 9.452 9.265 9.304 324,171 +0.07(+0.76%)
May 17, 2006 9.218 9.300 9.183 9.234 506,148 -0.05(-0.59%)
May 16, 2006 9.273 9.386 9.273 9.288 137,573 +0.05(+0.59%)
May 15, 2006 9.117 9.288 9.078 9.234 191,217 +0.09(+0.94%)
May 12, 2006 9.199 9.222 9.082 9.148 263,854 -0.05(-0.51%)
May 11, 2006 9.542 9.542 9.195 9.195 555,171 -0.27(-2.84%)
May 10, 2006 9.448 9.503 9.413 9.464 205,077 +0.04(+0.37%)
May 09, 2006 9.467 9.495 9.409 9.429 97,020 -0.03(-0.33%)
May 08, 2006 9.487 9.510 9.370 9.460 287,210 -0.01(-0.08%)
May 05, 2006 9.534 9.596 9.467 9.467 139,883 +0.02(+0.16%)
May 04, 2006 9.331 9.534 9.331 9.452 228,690 +0.16(+1.72%)
May 03, 2006 9.238 9.335 9.238 9.292 118,067 +0.02(+0.25%)
May 02, 2006 9.203 9.312 9.160 9.269 157,850 +0.07(+0.72%)
May 01, 2006 9.343 9.382 9.183 9.203 187,623 -0.17(-1.83%)
Apr 28, 2006 9.148 9.448 8.973 9.374 164,010 +0.03(+0.33%)
Apr 27, 2006 9.234 9.506 9.187 9.343 286,184 +0.07(+0.76%)
Apr 26, 2006 9.390 9.464 9.253 9.273 188,650 -0.08(-0.83%)
Apr 25, 2006 9.397 9.425 9.277 9.351 227,920 -0.02(-0.21%)
Apr 24, 2006 9.487 9.510 9.370 9.370 154,000 -0.10(-1.03%)
Apr 21, 2006 9.569 9.584 9.370 9.467 234,080 +0.09(+1.00%)
Apr 20, 2006 9.545 9.545 9.316 9.374 165,807 -0.13(-1.39%)
Apr 19, 2006 9.487 9.577 9.393 9.506 233,310 +0.04(+0.41%)
Apr 18, 2006 9.195 9.503 9.234 9.467 324,941 +0.27(+2.97%)
Apr 17, 2006 9.351 9.390 9.140 9.195 270,784 -0.14(-1.54%)
Apr 13, 2006 9.421 9.436 9.304 9.339 272,067 -0.08(-0.87%)
Apr 12, 2006 9.125 9.487 9.125 9.421 159,390 +0.10(+1.09%)
Apr 11, 2006 9.467 9.467 9.316 9.319 164,523 -0.11(-1.12%)
Apr 10, 2006 9.405 9.542 9.351 9.425 303,637 +0.02(+0.21%)
Apr 07, 2006 9.518 9.643 9.292 9.405 321,861 -0.14(-1.47%)
Apr 06, 2006 9.662 9.705 9.542 9.545 178,897 -0.14(-1.41%)
Apr 05, 2006 9.565 9.744 9.487 9.682 234,850 +0.14(+1.43%)
Apr 04, 2006 9.561 9.670 9.491 9.545 391,417 -0.09(-0.97%)
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.