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 (%)
Oct 31, 2007 11.38 11.47 11.15 11.41 507,431 +0.06(+0.52%)
Oct 30, 2007 11.29 11.48 11.27 11.35 154,000 -0.02(-0.14%)
Oct 29, 2007 11.45 11.57 11.33 11.37 149,123 -0.04(-0.31%)
Oct 26, 2007 11.67 11.67 11.39 11.40 146,043 -0.13(-1.15%)
Oct 25, 2007 11.47 11.59 11.25 11.54 337,261 +0.12(+1.09%)
Oct 24, 2007 11.59 11.59 11.14 11.41 372,681 -0.18(-1.51%)
Oct 23, 2007 11.86 11.93 11.45 11.59 1,130,363 -0.66(-5.38%)
Oct 22, 2007 11.77 12.27 11.76 12.25 157,080 +0.31(+2.61%)
Oct 19, 2007 12.45 12.47 11.90 11.93 242,550 -0.58(-4.67%)
Oct 18, 2007 12.41 12.53 12.19 12.52 95,993 +0.06(+0.50%)
Oct 17, 2007 12.43 12.47 12.09 12.46 167,603 +0.17(+1.36%)
Oct 16, 2007 12.46 12.46 12.26 12.29 73,920 -0.23(-1.81%)
Oct 15, 2007 12.58 12.58 12.08 12.51 186,853 -0.08(-0.62%)
Oct 12, 2007 12.23 12.76 12.23 12.59 156,823 +0.36(+2.93%)
Oct 11, 2007 12.58 12.71 12.17 12.23 148,610 -0.30(-2.42%)
Oct 10, 2007 12.82 12.82 12.47 12.54 105,490 -0.28(-2.19%)
Oct 09, 2007 12.78 12.82 12.47 12.82 135,777 +0.05(+0.37%)
Oct 08, 2007 12.88 12.88 12.66 12.77 87,780 -0.15(-1.18%)
Oct 05, 2007 12.56 12.92 12.35 12.92 266,164 +0.49(+3.92%)
Oct 04, 2007 12.30 12.49 12.24 12.44 130,900 +0.21(+1.75%)
Oct 03, 2007 12.53 12.59 12.17 12.22 190,190 -0.37(-2.97%)
Oct 02, 2007 12.39 12.60 12.23 12.60 93,426 +0.25(+1.99%)
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.