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 (%)
Jul 31, 2006 11.23 11.31 11.16 11.24 115,032 -0.07(-0.63%)
Jul 28, 2006 11.25 11.43 11.19 11.31 170,184 +0.11(+0.99%)
Jul 27, 2006 11.25 11.31 11.06 11.20 282,966 -0.03(-0.24%)
Jul 26, 2006 11.22 11.34 11.11 11.23 122,911 -0.04(-0.32%)
Jul 25, 2006 11.30 11.38 11.11 11.27 150,375 +0.02(+0.20%)
Jul 24, 2006 10.88 11.26 10.95 11.24 155,327 +0.36(+3.31%)
Jul 21, 2006 11.04 11.07 10.87 10.88 178,063 -0.24(-2.12%)
Jul 20, 2006 11.46 11.51 11.11 11.12 87,343 -0.31(-2.68%)
Jul 19, 2006 11.01 11.46 11.01 11.43 136,868 +0.40(+3.63%)
Jul 18, 2006 10.99 11.09 10.80 11.03 266,082 +0.08(+0.69%)
Jul 17, 2006 11.17 11.21 10.92 10.95 195,847 -0.20(-1.79%)
Jul 14, 2006 11.28 11.33 11.07 11.15 194,497 -0.15(-1.34%)
Jul 13, 2006 11.51 11.61 11.26 11.30 159,379 -0.26(-2.23%)
Jul 12, 2006 11.77 11.79 11.51 11.56 148,349 -0.20(-1.66%)
Jul 11, 2006 11.64 11.77 11.57 11.75 101,975 +0.06(+0.53%)
Jul 10, 2006 11.51 11.75 11.49 11.69 104,902 +0.20(+1.70%)
Jul 07, 2006 11.68 11.75 11.47 11.50 173,786 -0.23(-1.97%)
Jul 06, 2006 11.80 11.89 11.66 11.73 66,183 -0.11(-0.90%)
Jul 05, 2006 11.92 11.92 11.71 11.83 93,196 -0.15(-1.26%)
Jul 03, 2006 11.91 11.99 11.86 11.99 85,317 +0.04(+0.33%)
Jun 30, 2006 11.79 11.95 11.68 11.95 224,887 +0.17(+1.47%)
Jun 29, 2006 11.35 11.81 11.30 11.77 209,804 +0.47(+4.13%)
Jun 28, 2006 11.39 11.42 11.18 11.31 156,002 -0.19(-1.66%)
Jun 27, 2006 11.60 11.67 11.48 11.50 156,227 -0.14(-1.22%)
Jun 26, 2006 11.50 11.65 11.47 11.64 148,349 +0.19(+1.67%)
Jun 23, 2006 11.48 11.50 11.31 11.45 148,574 -0.09(-0.77%)
Jun 22, 2006 11.59 11.63 11.51 11.54 146,097 -0.09(-0.76%)
Jun 21, 2006 11.55 11.73 11.55 11.63 126,963 +0.08(+0.69%)
Jun 20, 2006 11.68 11.79 11.52 11.55 176,488 -0.10(-0.84%)
Jun 19, 2006 11.84 11.86 11.62 11.64 185,492 -0.24(-2.02%)
Jun 16, 2006 11.95 11.96 11.71 11.88 765,156 -0.11(-0.89%)
Jun 15, 2006 11.67 11.99 11.66 11.99 156,453 +0.36(+3.09%)
Jun 14, 2006 11.53 11.78 11.53 11.63 164,331 +0.07(+0.62%)
Jun 13, 2006 11.57 11.84 11.54 11.56 217,683 -0.01(-0.11%)
Jun 12, 2006 11.68 11.85 11.57 11.57 156,227 -0.15(-1.29%)
Jun 09, 2006 11.99 11.99 11.66 11.72 197,198 -0.26(-2.19%)
Jun 08, 2006 11.82 12.03 11.55 11.99 217,458 +0.10(+0.86%)
Jun 07, 2006 11.83 12.19 11.69 11.88 482,190 +0.12(+1.06%)
Jun 06, 2006 11.70 11.89 11.53 11.76 288,143 +0.08(+0.72%)
Jun 05, 2006 12.19 12.22 11.67 11.67 393,496 -0.56(-4.61%)
Jun 02, 2006 12.15 12.28 12.03 12.24 312,681 +0.11(+0.88%)
Jun 01, 2006 11.81 12.14 11.77 12.13 348,698 +0.24(+2.06%)
May 31, 2006 11.12 11.91 10.99 11.89 936,467 +0.76(+6.87%)
May 30, 2006 10.99 11.12 10.87 11.12 284,091 +0.09(+0.84%)
May 26, 2006 10.93 11.06 10.92 11.03 297,598 +0.15(+1.35%)
May 25, 2006 10.68 10.97 10.68 10.88 156,453 +0.26(+2.43%)
May 24, 2006 10.44 10.69 10.36 10.63 179,189 +0.18(+1.70%)
May 23, 2006 10.68 10.87 10.44 10.45 170,410 -0.19(-1.80%)
May 22, 2006 10.63 10.76 10.59 10.64 273,061 -0.04(-0.37%)
May 19, 2006 10.53 10.73 10.52 10.68 205,752 +0.07(+0.67%)
May 18, 2006 10.56 10.78 10.56 10.61 284,316 +0.08(+0.76%)
May 17, 2006 10.51 10.60 10.47 10.53 443,921 -0.06(-0.59%)
May 16, 2006 10.57 10.70 10.57 10.59 120,660 +0.06(+0.59%)
May 15, 2006 10.39 10.59 10.35 10.53 167,708 +0.10(+0.94%)
May 12, 2006 10.49 10.51 10.35 10.43 231,415 -0.05(-0.51%)
May 11, 2006 10.88 10.88 10.48 10.48 486,917 -0.31(-2.84%)
May 10, 2006 10.77 10.83 10.73 10.79 179,864 +0.04(+0.37%)
May 09, 2006 10.79 10.83 10.73 10.75 85,092 -0.04(-0.33%)
May 08, 2006 10.82 10.84 10.68 10.79 251,900 -0.01(-0.08%)
May 05, 2006 10.87 10.94 10.79 10.79 122,686 +0.02(+0.17%)
May 04, 2006 10.64 10.87 10.64 10.78 200,575 +0.18(+1.72%)
May 03, 2006 10.53 10.64 10.53 10.59 103,551 +0.03(+0.25%)
May 02, 2006 10.49 10.62 10.44 10.57 138,444 +0.08(+0.72%)
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.