Skip to main content

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.30 11.44 11.25 11.31 390,081 +0.06(+0.56%)
Jun 29, 2009 11.37 11.42 11.11 11.24 164,418 -0.18(-1.59%)
Jun 26, 2009 11.06 11.55 11.00 11.43 1,158,995 +0.33(+2.94%)
Jun 25, 2009 10.88 11.10 10.88 11.10 346,128 +0.16(+1.44%)
Jun 24, 2009 10.90 11.03 10.79 10.94 253,641 +0.17(+1.62%)
Jun 23, 2009 10.89 11.03 10.75 10.77 231,505 -0.02(-0.23%)
Jun 22, 2009 10.87 10.99 10.78 10.79 275,448 -0.18(-1.66%)
Jun 19, 2009 11.10 11.14 10.89 10.98 397,299 +0.00(+0.00%)
Jun 18, 2009 10.81 11.07 10.81 10.98 205,458 +0.17(+1.61%)
Jun 17, 2009 10.94 11.05 10.79 10.80 231,512 -0.10(-0.91%)
Jun 16, 2009 11.13 11.15 10.76 10.90 254,301 -0.07(-0.64%)
Jun 15, 2009 11.12 11.18 10.89 10.97 391,357 -0.17(-1.56%)
Jun 12, 2009 10.84 11.15 10.84 11.15 193,010 +0.27(+2.44%)
Jun 11, 2009 11.10 11.19 10.86 10.88 285,519 -0.11(-0.98%)
Jun 10, 2009 11.25 11.42 10.77 10.99 241,957 -0.26(-2.29%)
Jun 09, 2009 11.36 11.38 11.23 11.25 150,803 -0.08(-0.70%)
Jun 08, 2009 11.42 11.47 11.23 11.32 198,682 -0.07(-0.65%)
Jun 05, 2009 11.56 11.57 11.35 11.40 253,356 -0.08(-0.72%)
Jun 04, 2009 11.45 11.54 11.32 11.48 316,305 +0.11(+0.95%)
Jun 03, 2009 11.13 11.37 11.05 11.37 196,024 +0.17(+1.56%)
Jun 02, 2009 11.01 11.35 10.99 11.20 317,103 +0.15(+1.35%)
Jun 01, 2009 11.14 11.51 10.81 11.05 454,394 +0.09(+0.83%)
May 29, 2009 10.84 11.00 10.63 10.96 558,749 +0.14(+1.26%)
May 28, 2009 10.81 10.91 10.62 10.82 479,696 +0.08(+0.73%)
May 27, 2009 10.84 10.89 10.67 10.74 355,704 -0.20(-1.82%)
May 26, 2009 10.28 11.05 10.25 10.94 391,468 +0.49(+4.64%)
May 22, 2009 10.56 10.60 10.39 10.46 192,966 -0.00(-0.04%)
May 21, 2009 10.20 10.59 10.19 10.46 266,280 +0.17(+1.61%)
May 20, 2009 10.49 10.78 10.27 10.30 276,859 -0.08(-0.80%)
May 19, 2009 10.37 10.48 10.14 10.38 329,243 -0.06(-0.60%)
May 18, 2009 10.33 10.52 10.18 10.44 235,366 +0.23(+2.23%)
May 15, 2009 10.41 10.53 10.12 10.21 293,479 -0.23(-2.22%)
May 14, 2009 10.49 10.76 10.37 10.45 229,192 -0.03(-0.32%)
May 13, 2009 10.58 10.78 10.39 10.48 224,451 -0.32(-2.96%)
May 12, 2009 10.83 11.04 10.58 10.80 241,884 +0.03(+0.27%)
May 11, 2009 10.77 10.87 10.68 10.77 213,185 -0.07(-0.61%)
May 08, 2009 10.73 10.98 10.72 10.84 420,163 +0.32(+3.08%)
May 07, 2009 11.08 11.09 10.50 10.51 381,378 -0.44(-3.98%)
May 06, 2009 10.85 11.09 10.74 10.95 267,830 +0.20(+1.85%)
May 05, 2009 11.40 11.40 10.62 10.75 339,619 -0.70(-6.09%)
May 04, 2009 11.12 11.47 11.08 11.45 160,992 +0.35(+3.14%)
May 01, 2009 11.15 11.38 11.00 11.10 386,374 -0.02(-0.22%)
Apr 30, 2009 11.79 11.81 11.12 11.12 246,105 -0.61(-5.16%)
Apr 29, 2009 11.45 11.85 11.35 11.73 189,583 +0.38(+3.32%)
Apr 28, 2009 11.16 11.64 11.16 11.35 188,917 +0.12(+1.07%)
Apr 27, 2009 11.33 11.58 11.03 11.23 242,075 -0.39(-3.39%)
Apr 24, 2009 11.61 11.95 11.40 11.62 341,445 +0.03(+0.29%)
Apr 23, 2009 11.37 11.60 11.14 11.59 211,159 +0.26(+2.31%)
Apr 22, 2009 11.50 11.84 11.30 11.33 209,659 -0.44(-3.74%)
Apr 21, 2009 11.22 11.89 11.20 11.77 327,702 +0.53(+4.76%)
Apr 20, 2009 11.42 11.73 11.20 11.23 451,264 -0.48(-4.11%)
Apr 17, 2009 11.92 11.92 11.61 11.71 253,293 -0.23(-1.94%)
Apr 16, 2009 11.98 12.18 11.37 11.95 241,655 +0.05(+0.42%)
Apr 15, 2009 11.09 11.95 11.03 11.90 162,060 +0.73(+6.54%)
Apr 14, 2009 11.76 11.76 11.04 11.17 266,046 -0.85(-7.04%)
Apr 13, 2009 11.96 12.17 11.61 12.01 273,155 -0.15(-1.26%)
Apr 09, 2009 11.62 12.22 11.51 12.17 270,374 +0.61(+5.31%)
Apr 08, 2009 11.35 11.56 11.20 11.55 216,800 +0.35(+3.15%)
Apr 07, 2009 11.82 11.86 11.13 11.20 253,474 -0.79(-6.57%)
Apr 06, 2009 11.70 12.07 11.54 11.99 512,199 +0.17(+1.47%)
Apr 03, 2009 11.45 11.81 11.15 11.81 381,501 +0.36(+3.19%)
Apr 02, 2009 11.42 11.54 11.27 11.45 439,149 +0.22(+1.92%)
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.