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 (%)
Nov 30, 2012 28.42 28.60 28.28 28.43 284,070 +0.13(+0.45%)
Nov 29, 2012 28.02 28.37 27.71 28.30 187,447 +0.45(+1.60%)
Nov 28, 2012 27.79 27.87 27.52 27.85 140,446 +0.04(+0.15%)
Nov 27, 2012 28.08 28.08 27.64 27.81 134,409 -0.29(-1.04%)
Nov 26, 2012 27.92 28.17 27.75 28.11 126,496 +0.08(+0.29%)
Nov 23, 2012 27.88 28.02 27.75 28.02 100,328 +0.27(+0.98%)
Nov 21, 2012 27.63 27.82 27.54 27.75 104,777 +0.20(+0.73%)
Nov 20, 2012 27.40 27.62 27.30 27.55 171,116 +0.11(+0.41%)
Nov 19, 2012 27.40 27.59 27.31 27.44 178,203 +0.29(+1.06%)
Nov 16, 2012 26.74 27.21 26.74 27.15 142,917 +0.35(+1.32%)
Nov 15, 2012 26.80 27.01 26.64 26.80 171,003 -0.10(-0.36%)
Nov 14, 2012 27.39 27.39 26.81 26.90 167,165 -0.39(-1.45%)
Nov 13, 2012 27.24 27.39 27.15 27.29 112,586 +0.02(+0.08%)
Nov 12, 2012 27.45 27.52 27.15 27.27 57,399 -0.05(-0.17%)
Nov 09, 2012 27.33 27.50 27.15 27.32 181,573 -0.16(-0.60%)
Nov 08, 2012 27.66 27.73 27.34 27.48 264,817 -0.18(-0.67%)
Nov 07, 2012 27.77 27.79 27.48 27.66 198,614 -0.25(-0.88%)
Nov 06, 2012 27.76 28.03 27.72 27.91 119,777 +0.24(+0.87%)
Nov 05, 2012 27.66 27.88 27.33 27.67 83,403 +0.11(+0.41%)
Nov 02, 2012 27.62 27.71 27.50 27.56 128,578 +0.08(+0.30%)
Nov 01, 2012 27.43 27.50 27.17 27.48 156,587 +0.12(+0.43%)
Oct 31, 2012 26.83 27.36 26.83 27.36 114,197 +0.32(+1.19%)
Oct 26, 2012 27.24 27.03 27.03 27.03 81,410 -0.28(-1.03%)
Oct 25, 2012 27.35 27.40 26.90 27.32 88,606 +0.12(+0.45%)
Oct 24, 2012 27.29 27.30 27.03 27.19 172,762 +0.06(+0.21%)
Oct 23, 2012 27.27 27.39 27.02 27.14 239,226 -0.20(-0.73%)
Oct 19, 2012 27.47 27.66 27.25 27.34 163,688 -0.23(-0.82%)
Oct 18, 2012 27.32 27.65 27.32 27.56 108,695 +0.27(+0.98%)
Oct 17, 2012 27.22 27.33 27.07 27.30 134,216 -0.02(-0.06%)
Oct 16, 2012 27.27 27.31 27.05 27.31 80,102 +0.16(+0.60%)
Oct 15, 2012 26.84 27.16 26.77 27.15 110,087 +0.33(+1.22%)
Oct 12, 2012 26.96 27.18 26.80 26.82 84,626 -0.08(-0.30%)
Oct 11, 2012 26.89 27.00 26.81 26.90 105,662 +0.14(+0.52%)
Oct 10, 2012 26.47 26.79 26.44 26.76 115,124 +0.32(+1.22%)
Oct 09, 2012 26.70 26.73 26.41 26.44 80,723 -0.17(-0.64%)
Oct 08, 2012 26.75 26.75 26.59 26.61 83,232 -0.15(-0.56%)
Oct 05, 2012 26.79 27.06 26.71 26.76 107,147 +0.00(+0.00%)
Oct 04, 2012 26.88 26.92 26.54 26.76 184,169 +0.03(+0.10%)
Oct 03, 2012 26.77 26.97 26.68 26.73 127,953 +0.08(+0.29%)
Oct 02, 2012 26.36 26.66 26.36 26.66 132,109 +0.32(+1.23%)
Oct 01, 2012 26.43 27.03 26.12 26.33 212,911 -0.02(-0.06%)
Sep 28, 2012 26.28 26.61 26.28 26.35 228,904 +0.01(+0.02%)
Sep 27, 2012 26.50 26.59 26.30 26.34 164,750 -0.12(-0.45%)
Sep 26, 2012 26.50 26.85 26.43 26.46 227,715 +0.02(+0.08%)
Sep 25, 2012 26.62 26.76 26.42 26.44 282,629 -0.13(-0.48%)
Sep 24, 2012 26.59 26.88 26.55 26.57 162,235 -0.01(-0.04%)
Sep 21, 2012 26.80 26.91 26.58 26.58 541,330 +0.02(+0.08%)
Sep 20, 2012 26.55 26.70 26.38 26.56 213,495 -0.02(-0.08%)
Sep 19, 2012 26.79 26.88 26.58 26.58 200,023 -0.10(-0.36%)
Sep 18, 2012 26.74 26.74 26.53 26.67 138,214 +0.03(+0.11%)
Sep 17, 2012 26.71 26.83 26.55 26.64 137,101 -0.10(-0.38%)
Sep 14, 2012 26.93 27.10 26.71 26.74 260,430 -0.10(-0.38%)
Sep 13, 2012 26.72 27.01 26.56 26.85 189,617 +0.21(+0.78%)
Sep 12, 2012 26.76 26.76 26.52 26.64 95,757 +0.02(+0.08%)
Sep 11, 2012 26.54 26.67 26.50 26.62 107,899 +0.08(+0.29%)
Sep 10, 2012 26.95 26.95 26.52 26.54 187,669 -0.31(-1.17%)
Sep 07, 2012 27.20 27.20 26.78 26.86 99,370 -0.21(-0.78%)
Sep 06, 2012 26.95 27.07 26.86 27.07 210,054 +0.26(+0.96%)
Sep 05, 2012 26.66 27.00 26.66 26.81 193,790 +0.05(+0.19%)
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.