Skip to main content

National Health Investors (NY: NHI )

62.30 +0.48 (+0.78%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.97 13.08 12.71 13.01 445,047 +0.07(+0.52%)
Oct 30, 2007 12.88 13.09 12.85 12.94 135,067 -0.02(-0.14%)
Oct 29, 2007 13.05 13.19 12.91 12.96 130,790 -0.04(-0.31%)
Oct 26, 2007 13.30 13.30 12.98 13.00 128,088 -0.15(-1.15%)
Oct 25, 2007 13.08 13.21 12.83 13.15 295,797 +0.14(+1.09%)
Oct 24, 2007 13.21 13.22 12.70 13.01 326,863 -0.20(-1.51%)
Oct 23, 2007 13.52 13.60 13.05 13.21 991,394 -0.75(-5.38%)
Oct 22, 2007 13.42 13.99 13.41 13.96 137,768 +0.36(+2.61%)
Oct 19, 2007 14.20 14.22 13.57 13.61 212,731 -0.67(-4.67%)
Oct 18, 2007 14.14 14.29 13.90 14.27 84,192 +0.07(+0.50%)
Oct 17, 2007 14.17 14.22 13.78 14.20 146,998 +0.19(+1.36%)
Oct 16, 2007 14.21 14.21 13.98 14.01 64,832 -0.26(-1.81%)
Oct 15, 2007 14.34 14.34 13.77 14.27 163,881 -0.09(-0.62%)
Oct 12, 2007 13.95 14.54 13.95 14.36 137,543 +0.41(+2.93%)
Oct 11, 2007 14.34 14.49 13.87 13.95 130,340 -0.35(-2.42%)
Oct 10, 2007 14.61 14.61 14.22 14.30 92,521 -0.32(-2.19%)
Oct 09, 2007 14.57 14.61 14.22 14.61 119,084 +0.05(+0.37%)
Oct 08, 2007 14.68 14.68 14.44 14.56 76,988 -0.17(-1.18%)
Oct 05, 2007 14.32 14.73 14.08 14.73 233,441 +0.56(+3.92%)
Oct 04, 2007 14.02 14.24 13.96 14.18 114,807 +0.24(+1.75%)
Oct 03, 2007 14.29 14.35 13.88 13.94 166,808 -0.43(-2.97%)
Oct 02, 2007 14.13 14.36 13.94 14.36 81,940 +0.28(+1.99%)
Oct 01, 2007 13.67 14.23 13.67 14.08 134,617 +0.35(+2.56%)
Sep 28, 2007 13.84 14.03 13.69 13.73 135,067 -0.15(-1.06%)
Sep 27, 2007 13.98 14.08 13.79 13.88 98,599 -0.09(-0.64%)
Sep 26, 2007 14.22 14.24 13.77 13.97 83,966 -0.32(-2.24%)
Sep 25, 2007 14.34 14.35 14.13 14.29 103,551 -0.09(-0.62%)
Sep 24, 2007 14.50 14.61 14.30 14.38 301,200 -0.16(-1.07%)
Sep 21, 2007 14.29 14.59 14.27 14.53 564,131 +0.36(+2.54%)
Sep 20, 2007 13.98 14.18 13.86 14.17 156,453 +0.20(+1.46%)
Sep 19, 2007 13.63 13.99 13.55 13.97 271,485 +0.44(+3.29%)
Sep 18, 2007 13.14 13.64 13.10 13.52 648,548 +0.42(+3.22%)
Sep 17, 2007 13.23 13.23 13.03 13.10 440,094 -0.14(-1.07%)
Sep 14, 2007 12.91 13.28 12.91 13.24 131,690 +0.20(+1.50%)
Sep 13, 2007 13.03 13.32 12.91 13.05 113,906 +0.07(+0.51%)
Sep 12, 2007 13.01 13.22 12.88 12.98 222,861 -0.04(-0.34%)
Sep 11, 2007 13.18 13.27 13.00 13.02 144,972 -0.07(-0.54%)
Sep 10, 2007 13.04 13.26 12.80 13.10 142,496 +0.08(+0.65%)
Sep 07, 2007 12.98 13.18 12.90 13.01 220,835 -0.21(-1.61%)
Sep 06, 2007 13.17 13.26 12.99 13.22 164,331 +0.19(+1.47%)
Sep 05, 2007 13.22 13.28 13.03 13.03 137,543 -0.24(-1.84%)
Sep 04, 2007 13.36 13.38 13.20 13.28 214,306 -0.16(-1.16%)
Aug 31, 2007 13.58 13.75 13.24 13.43 231,415 +0.07(+0.50%)
Aug 30, 2007 13.28 13.51 13.22 13.37 212,731 -0.05(-0.40%)
Aug 29, 2007 13.36 13.57 13.14 13.42 341,045 +0.16(+1.21%)
Aug 28, 2007 13.22 13.42 13.13 13.26 282,966 -0.02(-0.17%)
Aug 27, 2007 13.63 13.69 13.28 13.28 177,388 -0.40(-2.95%)
Aug 24, 2007 13.62 13.77 13.56 13.69 154,201 +0.03(+0.20%)
Aug 23, 2007 14.02 14.06 13.42 13.66 238,393 -0.40(-2.81%)
Aug 22, 2007 13.78 14.21 13.78 14.06 236,142 +0.20(+1.41%)
Aug 21, 2007 14.02 14.18 13.82 13.86 119,534 -0.10(-0.73%)
Aug 20, 2007 14.06 14.23 13.86 13.96 254,376 -0.07(-0.51%)
Aug 17, 2007 13.46 14.25 13.31 14.03 606,677 +0.72(+5.41%)
Aug 16, 2007 12.87 13.66 12.63 13.31 549,949 +0.46(+3.56%)
Aug 15, 2007 12.98 13.32 12.78 12.86 432,215 -0.08(-0.62%)
Aug 14, 2007 13.52 13.52 12.90 12.94 275,087 -0.52(-3.86%)
Aug 13, 2007 13.76 13.77 13.33 13.46 365,582 -0.08(-0.62%)
Aug 10, 2007 13.68 13.82 13.34 13.54 567,283 -0.25(-1.80%)
Aug 09, 2007 13.90 13.90 13.20 13.79 315,607 -0.09(-0.67%)
Aug 08, 2007 13.64 14.18 13.48 13.88 374,361 +0.40(+3.00%)
Aug 07, 2007 12.91 13.81 12.91 13.48 584,616 -0.12(-0.85%)
Aug 06, 2007 13.33 13.62 12.53 13.59 543,196 +0.22(+1.65%)
Aug 03, 2007 13.56 14.34 13.33 13.37 327,313 -0.96(-6.72%)
Aug 02, 2007 14.64 14.64 14.17 14.34 328,438 +0.16(+1.16%)
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.