Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.27 13.48 13.10 13.33 306,323 -0.07(-0.53%)
Oct 29, 2009 13.39 13.45 13.25 13.40 216,713 +0.19(+1.45%)
Oct 28, 2009 13.53 13.72 13.20 13.21 352,982 -0.33(-2.43%)
Oct 27, 2009 13.46 13.84 13.34 13.54 266,710 +0.13(+0.96%)
Oct 26, 2009 13.43 13.66 13.34 13.41 169,862 +0.01(+0.10%)
Oct 23, 2009 13.45 13.50 13.30 13.39 140,999 -0.17(-1.28%)
Oct 22, 2009 13.38 13.66 13.33 13.57 157,135 +0.18(+1.33%)
Oct 21, 2009 13.40 13.82 13.38 13.39 295,784 -0.00(-0.03%)
Oct 20, 2009 13.48 13.52 13.37 13.39 271,825 -0.23(-1.66%)
Oct 19, 2009 13.74 13.82 13.58 13.62 190,100 -0.03(-0.23%)
Oct 16, 2009 13.77 13.85 13.62 13.65 174,477 -0.14(-1.03%)
Oct 15, 2009 13.93 14.03 13.76 13.79 103,286 -0.28(-1.99%)
Oct 14, 2009 13.97 14.11 13.84 14.07 92,048 +0.30(+2.16%)
Oct 13, 2009 13.83 13.92 13.58 13.78 104,013 -0.10(-0.70%)
Oct 12, 2009 13.86 13.99 13.70 13.87 90,949 +0.01(+0.06%)
Oct 09, 2009 13.72 13.91 13.68 13.86 84,070 +0.14(+1.04%)
Oct 08, 2009 13.70 13.86 13.59 13.72 172,616 +0.09(+0.68%)
Oct 07, 2009 13.74 13.85 13.51 13.63 110,041 -0.12(-0.90%)
Oct 06, 2009 13.76 13.96 13.50 13.75 172,028 +0.04(+0.29%)
Oct 05, 2009 13.57 13.76 13.47 13.71 151,829 +0.17(+1.28%)
Oct 02, 2009 13.77 13.82 13.49 13.54 269,601 -0.28(-2.06%)
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.