Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.80 28.99 28.66 28.81 280,275 +0.13(+0.45%)
Nov 29, 2012 28.40 28.75 28.09 28.68 184,943 +0.45(+1.60%)
Nov 28, 2012 28.16 28.25 27.89 28.23 138,569 +0.04(+0.15%)
Nov 27, 2012 28.47 28.47 28.01 28.19 132,614 -0.30(-1.04%)
Nov 26, 2012 28.29 28.55 28.13 28.49 124,807 +0.08(+0.29%)
Nov 23, 2012 28.26 28.40 28.12 28.40 98,988 +0.28(+0.98%)
Nov 21, 2012 28.01 28.20 27.91 28.13 103,377 +0.20(+0.73%)
Nov 20, 2012 27.77 27.99 27.67 27.93 168,830 +0.11(+0.41%)
Nov 19, 2012 27.77 27.96 27.68 27.81 175,822 +0.29(+1.06%)
Nov 16, 2012 27.11 27.58 27.11 27.52 141,008 +0.36(+1.32%)
Nov 15, 2012 27.17 27.38 27.00 27.16 168,719 -0.10(-0.36%)
Nov 14, 2012 27.76 27.76 27.17 27.26 164,932 -0.40(-1.45%)
Nov 13, 2012 27.61 27.76 27.52 27.66 111,082 +0.02(+0.08%)
Nov 12, 2012 27.83 27.89 27.52 27.64 56,632 -0.05(-0.17%)
Nov 09, 2012 27.70 27.87 27.52 27.69 179,147 -0.17(-0.60%)
Nov 08, 2012 28.03 28.10 27.71 27.85 261,279 -0.19(-0.67%)
Nov 07, 2012 28.15 28.16 27.85 28.04 195,961 -0.25(-0.88%)
Nov 06, 2012 28.14 28.41 28.09 28.29 118,177 +0.24(+0.87%)
Nov 05, 2012 28.03 28.25 27.70 28.04 82,289 +0.11(+0.41%)
Nov 02, 2012 28.00 28.09 27.87 27.93 126,860 +0.08(+0.30%)
Nov 01, 2012 27.80 27.87 27.54 27.85 154,495 +0.12(+0.43%)
Oct 31, 2012 27.19 27.73 27.19 27.73 112,671 +0.33(+1.19%)
Oct 26, 2012 27.61 27.40 27.40 27.40 80,323 -0.29(-1.03%)
Oct 25, 2012 27.72 27.77 27.26 27.69 87,423 +0.12(+0.45%)
Oct 24, 2012 27.66 27.67 27.40 27.56 170,454 +0.06(+0.21%)
Oct 23, 2012 27.64 27.76 27.39 27.50 236,030 -0.20(-0.73%)
Oct 19, 2012 27.84 28.03 27.62 27.71 161,501 -0.23(-0.82%)
Oct 18, 2012 27.69 28.03 27.69 27.94 107,243 +0.27(+0.98%)
Oct 17, 2012 27.59 27.70 27.43 27.67 132,423 -0.02(-0.06%)
Oct 16, 2012 27.63 27.68 27.42 27.68 79,032 +0.17(+0.60%)
Oct 15, 2012 27.20 27.53 27.14 27.52 108,617 +0.33(+1.22%)
Oct 12, 2012 27.33 27.55 27.16 27.18 83,495 -0.08(-0.30%)
Oct 11, 2012 27.26 27.36 27.18 27.27 104,250 +0.14(+0.52%)
Oct 10, 2012 26.83 27.15 26.80 27.13 113,586 +0.33(+1.22%)
Oct 09, 2012 27.06 27.09 26.77 26.80 79,645 -0.17(-0.64%)
Oct 08, 2012 27.11 27.11 26.95 26.97 82,120 -0.15(-0.56%)
Oct 05, 2012 27.15 27.43 27.07 27.12 105,716 +0.00(+0.00%)
Oct 04, 2012 27.24 27.29 26.90 27.12 181,709 +0.03(+0.10%)
Oct 03, 2012 27.13 27.33 27.04 27.09 126,244 +0.08(+0.29%)
Oct 02, 2012 26.72 27.02 26.72 27.02 130,344 +0.33(+1.23%)
Oct 01, 2012 26.78 27.40 26.48 26.69 210,067 -0.02(-0.06%)
Sep 28, 2012 26.63 26.97 26.63 26.71 225,846 +0.01(+0.02%)
Sep 27, 2012 26.86 26.95 26.65 26.70 162,549 -0.12(-0.45%)
Sep 26, 2012 26.86 27.21 26.78 26.82 224,673 +0.02(+0.08%)
Sep 25, 2012 26.98 27.13 26.78 26.80 278,853 -0.13(-0.48%)
Sep 24, 2012 26.95 27.24 26.91 26.93 160,067 -0.01(-0.04%)
Sep 21, 2012 27.16 27.28 26.94 26.94 534,098 +0.02(+0.08%)
Sep 20, 2012 26.91 27.07 26.74 26.92 210,643 -0.02(-0.08%)
Sep 19, 2012 27.15 27.25 26.94 26.94 197,351 -0.10(-0.36%)
Sep 18, 2012 27.11 27.11 26.89 27.03 136,368 +0.03(+0.11%)
Sep 17, 2012 27.07 27.19 26.91 27.00 135,269 -0.10(-0.38%)
Sep 14, 2012 27.29 27.47 27.08 27.11 256,951 -0.10(-0.38%)
Sep 13, 2012 27.08 27.37 26.92 27.21 187,084 +0.21(+0.78%)
Sep 12, 2012 27.13 27.13 26.88 27.00 94,477 +0.02(+0.08%)
Sep 11, 2012 26.90 27.03 26.86 26.98 106,458 +0.08(+0.29%)
Sep 10, 2012 27.32 27.32 26.88 26.90 185,162 -0.32(-1.17%)
Sep 07, 2012 27.57 27.57 27.15 27.22 98,042 -0.22(-0.78%)
Sep 06, 2012 27.31 27.43 27.22 27.43 207,248 +0.26(+0.96%)
Sep 05, 2012 27.02 27.36 27.02 27.17 191,201 +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.