Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.08 22.13 21.80 22.07 331,920 +0.16(+0.73%)
Aug 30, 2011 21.89 22.04 21.53 21.91 160,247 -0.08(-0.35%)
Aug 29, 2011 21.73 22.02 21.59 21.99 173,332 +0.53(+2.45%)
Aug 26, 2011 20.98 21.49 20.59 21.46 253,629 +0.45(+2.16%)
Aug 25, 2011 21.41 21.48 20.70 21.01 292,518 -0.21(-0.98%)
Aug 24, 2011 21.08 21.45 20.68 21.21 246,835 +0.14(+0.66%)
Aug 23, 2011 20.33 21.09 20.15 21.07 313,598 +0.91(+4.53%)
Aug 22, 2011 20.28 20.33 19.82 20.16 234,052 +0.24(+1.21%)
Aug 19, 2011 19.78 20.27 19.65 19.92 317,661 -0.10(-0.48%)
Aug 18, 2011 20.41 20.65 19.77 20.02 331,533 -0.95(-4.52%)
Aug 17, 2011 21.03 21.08 20.69 20.96 148,632 +0.12(+0.56%)
Aug 16, 2011 20.66 21.02 20.43 20.85 234,642 -0.10(-0.46%)
Aug 15, 2011 20.35 20.95 20.35 20.94 156,271 +0.71(+3.51%)
Aug 12, 2011 20.51 20.62 20.07 20.23 265,254 -0.12(-0.57%)
Aug 11, 2011 19.39 20.89 19.37 20.35 411,520 +0.99(+5.09%)
Aug 10, 2011 20.13 20.42 19.30 19.36 386,213 -0.89(-4.41%)
Aug 09, 2011 19.08 20.31 18.30 20.26 602,660 +1.89(+10.31%)
Aug 08, 2011 19.08 19.56 18.36 18.37 668,344 -1.24(-6.33%)
Aug 05, 2011 19.78 20.25 19.11 19.61 536,015 -0.09(-0.44%)
Aug 04, 2011 20.00 20.56 19.66 19.69 380,690 -0.37(-1.85%)
Aug 03, 2011 20.17 20.20 19.56 20.07 211,367 -0.06(-0.29%)
Aug 02, 2011 20.40 20.50 20.04 20.12 295,038 -0.47(-2.30%)
Aug 01, 2011 21.01 21.79 20.35 20.60 775,673 -1.37(-6.24%)
Jul 29, 2011 21.75 22.02 21.50 21.97 290,459 -0.07(-0.33%)
Jul 28, 2011 22.16 22.21 21.87 22.04 103,986 -0.05(-0.22%)
Jul 27, 2011 22.43 22.43 21.90 22.09 223,698 -0.40(-1.76%)
Jul 26, 2011 22.70 22.71 22.42 22.48 154,858 -0.18(-0.81%)
Jul 25, 2011 22.60 22.79 22.49 22.67 128,115 -0.15(-0.68%)
Jul 22, 2011 23.09 23.09 22.77 22.82 161,597 -0.13(-0.57%)
Jul 21, 2011 22.75 23.19 22.67 22.95 269,100 +0.28(+1.23%)
Jul 20, 2011 22.57 22.70 22.40 22.67 220,901 +0.19(+0.84%)
Jul 19, 2011 21.87 22.52 21.87 22.48 300,086 +0.66(+3.01%)
Jul 18, 2011 21.95 22.01 21.73 21.83 109,397 -0.23(-1.03%)
Jul 15, 2011 21.75 22.07 21.73 22.05 212,384 +0.32(+1.49%)
Jul 14, 2011 22.05 22.05 21.66 21.73 196,027 -0.19(-0.86%)
Jul 13, 2011 22.33 22.34 21.91 21.92 242,631 -0.29(-1.30%)
Jul 12, 2011 22.04 22.53 22.04 22.21 170,416 +0.12(+0.55%)
Jul 11, 2011 22.15 22.29 22.04 22.09 116,173 -0.26(-1.15%)
Jul 08, 2011 22.22 22.38 22.12 22.34 108,846 -0.10(-0.45%)
Jul 07, 2011 22.33 22.49 22.14 22.45 216,368 +0.24(+1.07%)
Jul 06, 2011 21.79 22.21 21.79 22.21 152,206 +0.33(+1.50%)
Jul 05, 2011 21.73 21.94 21.68 21.88 130,272 +0.17(+0.78%)
Jul 01, 2011 21.44 21.77 21.39 21.71 197,272 +0.26(+1.19%)
Jun 30, 2011 21.49 21.58 21.40 21.46 187,804 -0.05(-0.25%)
Jun 29, 2011 21.50 21.62 21.34 21.51 194,482 +0.12(+0.56%)
Jun 28, 2011 21.29 21.44 21.13 21.39 304,493 +0.15(+0.72%)
Jun 27, 2011 21.14 21.35 21.14 21.24 138,839 +0.15(+0.70%)
Jun 24, 2011 21.31 21.42 21.00 21.09 318,408 -0.12(-0.58%)
Jun 23, 2011 21.12 21.46 20.88 21.21 340,440 -0.14(-0.65%)
Jun 22, 2011 21.46 21.70 21.34 21.35 201,149 -0.14(-0.66%)
Jun 21, 2011 21.55 21.55 21.37 21.49 164,822 +0.10(+0.45%)
Jun 20, 2011 21.36 21.46 21.30 21.40 291,391 +0.63(+3.05%)
Jun 17, 2011 20.88 21.02 20.67 20.76 286,150 +0.00(+0.00%)
Jun 16, 2011 20.47 20.91 20.42 20.76 144,210 +0.36(+1.77%)
Jun 15, 2011 20.72 20.76 20.25 20.40 271,748 -0.47(-2.26%)
Jun 14, 2011 20.73 20.99 20.73 20.87 191,472 +0.32(+1.55%)
Jun 13, 2011 20.83 20.86 20.45 20.56 263,297 -0.18(-0.87%)
Jun 10, 2011 21.31 21.38 20.66 20.74 233,941 -0.63(-2.94%)
Jun 09, 2011 21.60 21.60 21.23 21.36 135,208 -0.19(-0.86%)
Jun 08, 2011 21.43 21.68 21.43 21.55 128,661 +0.02(+0.09%)
Jun 07, 2011 21.65 21.70 21.46 21.53 155,099 +0.01(+0.07%)
Jun 06, 2011 21.51 21.63 21.46 21.52 210,758 -0.00(-0.02%)
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.