Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.44 12.87 12.35 12.87 140,019 +0.40(+3.21%)
Aug 30, 2005 12.46 12.56 12.36 12.47 51,100 -0.02(-0.14%)
Aug 29, 2005 12.36 12.51 12.30 12.49 61,005 +0.09(+0.75%)
Aug 26, 2005 12.77 12.77 12.39 12.39 127,638 -0.35(-2.72%)
Aug 25, 2005 12.66 12.81 12.59 12.74 68,884 +0.05(+0.42%)
Aug 24, 2005 12.59 12.82 12.59 12.69 70,685 +0.05(+0.42%)
Aug 23, 2005 12.67 12.75 12.57 12.63 124,036 -0.04(-0.28%)
Aug 22, 2005 12.53 12.70 12.50 12.67 122,461 +0.05(+0.42%)
Aug 19, 2005 12.57 12.64 12.51 12.62 64,607 +0.03(+0.21%)
Aug 18, 2005 12.66 12.72 12.53 12.59 97,023 -0.12(-0.91%)
Aug 17, 2005 12.68 12.87 12.59 12.70 80,590 -0.02(-0.17%)
Aug 16, 2005 12.83 12.88 12.70 12.73 100,625 -0.13(-1.00%)
Aug 15, 2005 12.78 12.89 12.59 12.86 169,284 +0.06(+0.49%)
Aug 12, 2005 12.77 12.82 12.54 12.79 117,508 +0.00(+0.00%)
Aug 11, 2005 12.66 12.79 12.59 12.79 77,663 +0.17(+1.34%)
Aug 10, 2005 12.51 12.66 12.51 12.62 242,445 +0.16(+1.25%)
Aug 09, 2005 12.74 12.79 12.44 12.47 133,041 -0.23(-1.82%)
Aug 08, 2005 12.80 12.82 12.44 12.70 239,069 -0.14(-1.11%)
Aug 05, 2005 13.41 13.41 12.78 12.84 195,622 -0.57(-4.24%)
Aug 04, 2005 13.56 13.56 13.27 13.41 418,708 -0.19(-1.40%)
Aug 03, 2005 13.73 13.75 13.60 13.60 72,035 -0.12(-0.91%)
Aug 02, 2005 13.55 13.73 13.51 13.73 142,045 +0.15(+1.11%)
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.