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 (%)
Sep 30, 2009 14.30 14.37 13.88 14.06 177,726 -0.25(-1.77%)
Sep 29, 2009 14.40 14.54 14.19 14.31 170,713 -0.10(-0.68%)
Sep 28, 2009 14.43 14.53 14.29 14.41 297,861 +0.01(+0.06%)
Sep 25, 2009 14.53 14.62 14.34 14.40 182,489 -0.16(-1.07%)
Sep 24, 2009 14.81 14.89 14.44 14.56 194,661 -0.15(-1.03%)
Sep 23, 2009 15.10 15.11 14.69 14.71 163,638 -0.39(-2.56%)
Sep 22, 2009 15.08 15.14 14.98 15.09 156,579 +0.18(+1.19%)
Sep 21, 2009 14.92 15.09 14.90 14.92 86,575 -0.10(-0.65%)
Sep 18, 2009 15.01 15.10 14.92 15.01 439,939 +0.04(+0.27%)
Sep 17, 2009 14.95 15.18 14.79 14.97 175,558 +0.03(+0.21%)
Sep 16, 2009 14.66 14.95 14.55 14.94 193,463 +0.29(+1.97%)
Sep 15, 2009 14.49 14.66 14.41 14.65 203,958 +0.11(+0.73%)
Sep 14, 2009 14.42 14.59 14.29 14.55 211,862 +0.06(+0.40%)
Sep 11, 2009 14.62 14.64 14.39 14.49 115,743 -0.16(-1.06%)
Sep 10, 2009 14.62 14.69 14.39 14.65 132,062 +0.05(+0.33%)
Sep 09, 2009 14.47 14.66 14.36 14.60 138,160 +0.10(+0.67%)
Sep 08, 2009 14.17 14.50 14.04 14.50 167,190 +0.37(+2.61%)
Sep 04, 2009 13.94 14.13 13.71 14.13 139,099 +0.14(+1.02%)
Sep 03, 2009 14.02 14.16 13.55 13.99 172,796 -0.02(-0.13%)
Sep 02, 2009 14.14 14.28 13.99 14.01 114,082 -0.13(-0.94%)
Sep 01, 2009 14.60 14.76 14.04 14.14 206,657 -0.56(-3.84%)
Aug 31, 2009 14.70 14.87 14.50 14.70 280,775 -0.19(-1.25%)
Aug 28, 2009 15.20 15.27 14.77 14.89 212,875 -0.25(-1.64%)
Aug 27, 2009 15.06 15.22 14.69 15.14 202,177 +0.09(+0.59%)
Aug 26, 2009 14.97 15.15 14.86 15.05 133,117 -0.01(-0.09%)
Aug 25, 2009 15.01 15.13 14.92 15.06 117,175 +0.09(+0.62%)
Aug 24, 2009 15.07 15.07 14.89 14.97 273,934 -0.04(-0.24%)
Aug 21, 2009 14.92 15.36 14.86 15.01 399,846 +0.20(+1.35%)
Aug 20, 2009 14.35 14.83 14.32 14.81 180,580 +0.45(+3.16%)
Aug 19, 2009 14.07 14.41 14.07 14.35 140,008 +0.09(+0.62%)
Aug 18, 2009 14.18 14.34 14.02 14.26 189,227 +0.13(+0.91%)
Aug 17, 2009 14.12 14.28 14.04 14.14 219,439 -0.22(-1.55%)
Aug 14, 2009 14.41 14.45 14.13 14.36 193,553 -0.12(-0.83%)
Aug 13, 2009 14.51 14.64 14.34 14.48 159,093 +0.01(+0.09%)
Aug 12, 2009 14.34 14.66 14.27 14.46 203,040 +0.19(+1.31%)
Aug 11, 2009 14.33 14.38 14.21 14.28 311,039 -0.04(-0.28%)
Aug 10, 2009 14.84 14.84 14.07 14.32 164,779 -0.03(-0.22%)
Aug 07, 2009 14.33 14.59 14.22 14.35 358,799 +0.20(+1.38%)
Aug 06, 2009 14.57 14.65 13.98 14.15 287,666 -0.47(-3.19%)
Aug 05, 2009 14.44 14.65 14.31 14.62 231,766 +0.18(+1.26%)
Aug 04, 2009 13.96 14.44 13.88 14.44 164,410 +0.35(+2.49%)
Aug 03, 2009 14.00 14.09 13.77 14.09 166,650 +0.25(+1.83%)
Jul 31, 2009 13.97 14.05 13.82 13.83 420,293 -0.18(-1.30%)
Jul 30, 2009 13.88 14.12 13.80 14.02 272,584 +0.26(+1.87%)
Jul 29, 2009 13.88 13.96 13.60 13.76 104,571 -0.20(-1.46%)
Jul 28, 2009 13.70 13.99 13.59 13.96 209,235 +0.20(+1.48%)
Jul 27, 2009 13.60 13.77 13.53 13.76 126,742 +0.08(+0.62%)
Jul 24, 2009 13.77 13.77 13.49 13.67 125,157 -0.23(-1.66%)
Jul 23, 2009 13.40 13.91 13.34 13.90 340,158 +0.44(+3.27%)
Jul 22, 2009 13.30 13.52 13.23 13.46 161,605 +0.13(+0.97%)
Jul 21, 2009 13.32 13.37 13.02 13.34 155,467 +0.05(+0.37%)
Jul 20, 2009 13.22 13.32 12.98 13.29 118,692 +0.16(+1.25%)
Jul 17, 2009 13.27 13.30 12.97 13.12 143,522 -0.14(-1.07%)
Jul 16, 2009 13.13 13.30 12.82 13.26 204,102 +0.14(+1.05%)
Jul 15, 2009 12.67 13.25 12.63 13.13 296,603 +0.58(+4.60%)
Jul 14, 2009 12.55 12.60 12.23 12.55 313,894 -0.47(-3.58%)
Jul 13, 2009 12.79 13.06 12.77 13.02 299,795 +0.45(+3.61%)
Jul 10, 2009 12.08 12.58 12.06 12.56 340,858 +0.50(+4.16%)
Jul 09, 2009 12.39 12.42 12.04 12.06 130,099 -0.20(-1.67%)
Jul 08, 2009 12.00 12.32 11.77 12.27 239,812 +0.27(+2.26%)
Jul 07, 2009 12.06 12.21 11.96 11.99 200,581 -0.09(-0.77%)
Jul 06, 2009 11.61 12.13 11.60 12.09 234,188 +0.52(+4.45%)
Jul 02, 2009 12.00 12.00 11.57 11.57 168,591 -0.60(-4.96%)
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.