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 (%)
Apr 29, 2011 23.07 23.12 22.73 22.85 204,590 -0.26(-1.14%)
Apr 28, 2011 22.83 23.28 22.81 23.11 312,593 +0.30(+1.30%)
Apr 27, 2011 22.68 22.84 22.66 22.82 101,012 +0.14(+0.62%)
Apr 26, 2011 22.37 22.78 22.27 22.68 147,963 +0.32(+1.45%)
Apr 25, 2011 22.24 22.36 22.17 22.35 95,004 +0.04(+0.17%)
Apr 21, 2011 22.32 22.32 22.16 22.32 79,432 +0.01(+0.04%)
Apr 20, 2011 22.29 22.32 22.06 22.31 132,938 +0.26(+1.17%)
Apr 19, 2011 22.03 22.13 21.89 22.05 221,662 +0.10(+0.45%)
Apr 18, 2011 21.84 21.97 21.52 21.95 308,927 -0.08(-0.36%)
Apr 15, 2011 21.70 22.06 21.64 22.03 212,335 +0.23(+1.08%)
Apr 14, 2011 21.39 21.82 21.39 21.79 239,087 +0.25(+1.16%)
Apr 13, 2011 21.79 21.84 21.46 21.54 211,826 -0.17(-0.78%)
Apr 12, 2011 21.87 22.00 21.68 21.71 141,534 -0.23(-1.05%)
Apr 11, 2011 21.91 22.00 21.70 21.94 172,466 +0.10(+0.45%)
Apr 08, 2011 22.17 22.17 21.75 21.85 109,988 -0.20(-0.90%)
Apr 07, 2011 22.22 22.33 21.94 22.04 166,150 -0.22(-0.97%)
Apr 06, 2011 22.30 22.30 22.17 22.26 124,136 +0.00(+0.00%)
Apr 05, 2011 22.40 22.44 22.17 22.26 368,195 -0.14(-0.61%)
Apr 04, 2011 22.30 22.47 22.29 22.40 167,310 +0.17(+0.76%)
Apr 01, 2011 22.58 22.59 22.00 22.23 208,449 -0.29(-1.29%)
Mar 31, 2011 22.22 22.55 22.17 22.52 175,354 +0.31(+1.37%)
Mar 30, 2011 22.21 22.21 22.21 22.21 124,538 +0.18(+0.83%)
Mar 29, 2011 22.04 22.04 21.79 22.03 92,588 +0.16(+0.74%)
Mar 28, 2011 22.02 22.05 21.86 21.87 88,883 -0.05(-0.21%)
Mar 25, 2011 21.79 22.10 21.65 21.91 87,240 +0.23(+1.07%)
Mar 24, 2011 21.88 21.88 21.61 21.68 112,511 -0.07(-0.32%)
Mar 23, 2011 21.82 21.89 21.60 21.75 109,497 -0.14(-0.66%)
Mar 22, 2011 22.09 22.09 21.76 21.89 83,861 -0.11(-0.51%)
Mar 21, 2011 21.98 22.01 21.91 22.01 113,454 +0.31(+1.43%)
Mar 18, 2011 21.51 21.73 21.51 21.69 204,372 +0.27(+1.26%)
Mar 17, 2011 21.69 21.76 21.36 21.43 187,965 -0.06(-0.28%)
Mar 16, 2011 21.76 21.81 21.40 21.49 272,476 -0.39(-1.76%)
Mar 15, 2011 21.88 22.19 21.84 21.87 144,577 -0.02(-0.11%)
Mar 14, 2011 21.81 21.98 21.65 21.89 96,419 -0.04(-0.17%)
Mar 11, 2011 21.93 22.04 21.83 21.93 182,905 -0.00(-0.02%)
Mar 10, 2011 22.08 22.08 21.82 21.94 200,323 -0.31(-1.38%)
Mar 09, 2011 22.20 22.45 22.03 22.24 107,410 +0.05(+0.23%)
Mar 08, 2011 21.87 22.30 21.82 22.19 174,042 +0.30(+1.38%)
Mar 07, 2011 22.15 22.24 21.64 21.89 147,042 -0.24(-1.09%)
Mar 04, 2011 22.37 22.42 21.86 22.13 147,404 -0.19(-0.87%)
Mar 03, 2011 22.37 22.48 22.24 22.33 220,087 +0.15(+0.67%)
Mar 02, 2011 21.99 22.34 21.88 22.18 303,604 +0.15(+0.69%)
Mar 01, 2011 22.08 22.14 21.92 22.02 401,906 -0.01(-0.06%)
Feb 28, 2011 21.51 22.07 21.45 22.04 291,787 +0.60(+2.81%)
Feb 25, 2011 21.02 21.44 20.94 21.44 288,857 +0.51(+2.46%)
Feb 24, 2011 20.92 20.97 20.66 20.92 212,836 +0.01(+0.07%)
Feb 23, 2011 21.12 21.12 20.87 20.91 199,583 -0.23(-1.10%)
Feb 22, 2011 21.36 21.42 20.99 21.14 232,029 -0.36(-1.66%)
Feb 18, 2011 21.55 21.60 21.38 21.50 171,951 -0.05(-0.24%)
Feb 17, 2011 21.36 21.57 21.28 21.55 107,987 +0.10(+0.45%)
Feb 16, 2011 21.47 21.50 21.31 21.45 99,194 +0.12(+0.54%)
Feb 15, 2011 21.40 21.53 21.27 21.33 86,289 -0.10(-0.48%)
Feb 14, 2011 21.44 21.47 21.29 21.44 73,114 -0.00(-0.02%)
Feb 11, 2011 21.37 21.48 21.19 21.44 73,032 +0.05(+0.22%)
Feb 10, 2011 21.38 21.49 21.33 21.39 93,857 -0.06(-0.26%)
Feb 09, 2011 21.40 21.45 21.35 21.45 69,364 +0.00(+0.00%)
Feb 08, 2011 21.24 21.62 21.18 21.45 131,001 +0.23(+1.07%)
Feb 07, 2011 20.99 21.38 20.99 21.22 112,265 +0.22(+1.04%)
Feb 04, 2011 21.14 21.27 20.85 21.00 134,958 -0.23(-1.07%)
Feb 03, 2011 21.21 21.47 21.10 21.23 92,415 -0.03(-0.13%)
Feb 02, 2011 21.47 21.63 21.12 21.26 101,303 -0.26(-1.21%)
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.