Skip to main content

National Health Investors (NY: NHI )

85.36 +0.62 (+0.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.17 10.17 10.11 10.11 193,270 -0.09(-0.92%)
Dec 29, 2005 10.18 10.26 10.18 10.21 198,147 -0.01(-0.11%)
Dec 28, 2005 10.25 10.31 10.18 10.22 210,980 -0.17(-1.61%)
Dec 27, 2005 10.44 10.52 10.35 10.39 202,254 -0.11(-1.08%)
Dec 23, 2005 10.52 10.58 10.49 10.50 64,680 -0.02(-0.15%)
Dec 22, 2005 10.39 10.52 10.35 10.52 93,170 +0.07(+0.63%)
Dec 21, 2005 10.41 10.51 10.35 10.45 141,423 +0.07(+0.68%)
Dec 20, 2005 10.33 10.50 10.27 10.38 174,020 +0.05(+0.49%)
Dec 19, 2005 10.39 10.41 10.32 10.33 143,733 -0.07(-0.64%)
Dec 16, 2005 10.38 10.48 10.34 10.39 450,194 +0.01(+0.11%)
Dec 15, 2005 10.46 10.46 10.32 10.38 272,324 -0.11(-1.00%)
Dec 14, 2005 10.36 10.52 10.29 10.49 194,297 +0.12(+1.20%)
Dec 13, 2005 10.55 10.55 10.13 10.36 408,871 -0.16(-1.55%)
Dec 12, 2005 10.85 10.89 10.43 10.53 447,628 -0.28(-2.56%)
Dec 09, 2005 10.81 10.86 10.69 10.80 64,680 +0.00(+0.00%)
Dec 08, 2005 10.68 10.90 10.68 10.80 109,083 +0.16(+1.50%)
Dec 07, 2005 10.80 10.80 10.62 10.64 184,287 -0.14(-1.30%)
Dec 06, 2005 10.85 10.91 10.78 10.78 97,533 -0.04(-0.40%)
Dec 05, 2005 10.79 10.84 10.68 10.83 146,043 +0.00(+0.04%)
Dec 02, 2005 10.92 10.92 10.73 10.82 140,910 -0.07(-0.64%)
Dec 01, 2005 10.83 10.98 10.80 10.89 117,553 +0.12(+1.12%)
Nov 30, 2005 10.81 10.88 10.68 10.77 164,523 -0.01(-0.07%)
Nov 29, 2005 10.83 10.91 10.75 10.78 103,180 -0.05(-0.43%)
Nov 28, 2005 11.04 11.04 10.83 10.83 110,880 -0.18(-1.59%)
Nov 25, 2005 11.05 11.05 10.97 11.00 7,700 -0.01(-0.11%)
Nov 23, 2005 10.96 11.08 10.86 11.01 138,857 +0.05(+0.50%)
Nov 22, 2005 10.89 10.96 10.79 10.96 59,546 +0.05(+0.46%)
Nov 21, 2005 10.81 10.91 10.66 10.91 60,060 +0.14(+1.30%)
Nov 18, 2005 10.78 10.79 10.66 10.77 74,433 +0.04(+0.33%)
Nov 17, 2005 10.54 10.73 10.50 10.73 55,696 +0.24(+2.26%)
Nov 16, 2005 10.58 10.58 10.43 10.50 166,320 -0.04(-0.41%)
Nov 15, 2005 10.62 10.65 10.46 10.54 107,287 -0.08(-0.73%)
Nov 14, 2005 10.91 10.91 10.60 10.62 50,820 -0.29(-2.68%)
Nov 11, 2005 10.90 10.92 10.75 10.91 99,843 +0.06(+0.54%)
Nov 10, 2005 10.70 10.86 10.52 10.85 111,650 +0.21(+1.98%)
Nov 09, 2005 10.49 10.71 10.49 10.64 82,903 +0.15(+1.45%)
Nov 08, 2005 10.55 10.55 10.42 10.49 70,326 -0.10(-0.92%)
Nov 07, 2005 10.57 10.65 10.47 10.59 76,486 +0.02(+0.15%)
Nov 04, 2005 10.50 10.57 10.34 10.57 90,090 +0.07(+0.71%)
Nov 03, 2005 10.60 10.67 10.47 10.50 114,473 -0.04(-0.41%)
Nov 02, 2005 10.17 10.54 10.11 10.54 174,020 +0.32(+3.13%)
Nov 01, 2005 10.38 10.43 10.05 10.22 115,500 -0.24(-2.31%)
Oct 31, 2005 10.44 10.58 10.34 10.46 177,870 +0.09(+0.90%)
Oct 28, 2005 10.04 10.37 10.04 10.37 272,324 +0.39(+3.90%)
Oct 27, 2005 10.18 10.25 9.818 9.978 213,034 -0.22(-2.14%)
Oct 26, 2005 10.46 10.51 10.19 10.20 150,150 -0.30(-2.86%)
Oct 25, 2005 10.52 10.52 10.36 10.50 69,813 -0.07(-0.66%)
Oct 24, 2005 10.31 10.57 10.31 10.57 95,736 +0.26(+2.49%)
Oct 21, 2005 10.10 10.32 10.08 10.31 109,853 +0.25(+2.44%)
Oct 20, 2005 10.32 10.32 10.01 10.06 255,640 -0.26(-2.56%)
Oct 19, 2005 9.974 10.33 9.896 10.33 169,913 +0.30(+3.03%)
Oct 18, 2005 10.27 10.31 10.01 10.02 201,484 -0.19(-1.87%)
Oct 17, 2005 10.36 10.42 10.13 10.22 182,490 -0.17(-1.61%)
Oct 14, 2005 10.18 10.38 10.11 10.38 155,027 +0.24(+2.38%)
Oct 13, 2005 10.08 10.17 9.974 10.14 97,533 +0.13(+1.28%)
Oct 12, 2005 10.19 10.20 9.935 10.01 115,757 -0.20(-1.98%)
Oct 11, 2005 10.34 10.38 10.17 10.22 131,157 -0.09(-0.83%)
Oct 10, 2005 10.51 10.52 10.25 10.30 134,493 -0.18(-1.75%)
Oct 07, 2005 10.61 10.61 10.44 10.48 220,734 -0.12(-1.18%)
Oct 06, 2005 10.41 10.61 10.35 10.61 340,341 +0.18(+1.68%)
Oct 05, 2005 10.75 10.75 10.38 10.43 186,340 -0.36(-3.32%)
Oct 04, 2005 10.91 10.92 10.75 10.79 131,157 -0.12(-1.07%)
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.