Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.96 12.02 11.88 11.99 197,633 +0.01(+0.07%)
Jul 28, 2005 11.77 11.98 11.73 11.98 229,460 +0.21(+1.79%)
Jul 27, 2005 11.72 11.78 11.65 11.77 131,413 +0.08(+0.70%)
Jul 26, 2005 11.66 11.73 11.63 11.69 129,360 +0.05(+0.47%)
Jul 25, 2005 11.66 11.71 11.57 11.63 195,067 -0.04(-0.30%)
Jul 22, 2005 11.50 11.67 11.50 11.67 123,713 +0.21(+1.80%)
Jul 21, 2005 11.65 11.68 11.43 11.46 273,350 -0.21(-1.77%)
Jul 20, 2005 11.32 11.67 11.22 11.67 178,383 +0.32(+2.85%)
Jul 19, 2005 11.21 11.35 11.16 11.35 73,920 +0.14(+1.22%)
Jul 18, 2005 11.29 11.31 11.13 11.21 110,623 -0.06(-0.55%)
Jul 15, 2005 11.21 11.30 11.15 11.27 102,153 -0.01(-0.10%)
Jul 14, 2005 11.36 11.45 11.24 11.28 209,440 -0.24(-2.06%)
Jul 13, 2005 11.65 11.68 11.49 11.52 98,816 -0.15(-1.30%)
Jul 12, 2005 11.68 11.69 11.49 11.67 116,270 -0.01(-0.07%)
Jul 11, 2005 11.52 11.69 11.51 11.68 207,387 +0.18(+1.56%)
Jul 08, 2005 11.30 11.59 11.26 11.50 266,420 +0.20(+1.76%)
Jul 07, 2005 11.14 11.35 11.14 11.30 175,560 +0.11(+1.01%)
Jul 06, 2005 11.15 11.26 11.15 11.19 207,644 -0.01(-0.07%)
Jul 05, 2005 11.05 11.21 10.99 11.20 213,804 +0.11(+0.98%)
Jul 01, 2005 10.97 11.09 10.92 11.09 111,907 +0.15(+1.39%)
Jun 30, 2005 11.01 11.07 10.91 10.94 134,750 -0.09(-0.81%)
Jun 29, 2005 10.99 11.07 10.91 11.03 193,527 +0.02(+0.21%)
Jun 28, 2005 10.84 11.00 10.78 11.00 1,912,686 +0.07(+0.68%)
Jun 27, 2005 10.79 10.93 10.73 10.93 174,533 +0.19(+1.74%)
Jun 24, 2005 10.91 10.91 10.73 10.74 309,284 -0.13(-1.18%)
Jun 23, 2005 11.01 11.08 10.79 10.87 153,487 -0.20(-1.83%)
Jun 22, 2005 11.25 11.25 11.01 11.07 106,003 -0.01(-0.07%)
Jun 21, 2005 11.24 11.26 11.03 11.08 89,833 -0.18(-1.59%)
Jun 20, 2005 11.10 11.28 11.10 11.26 114,473 +0.16(+1.40%)
Jun 17, 2005 11.26 11.26 11.10 11.10 232,027 -0.06(-0.52%)
Jun 16, 2005 10.98 11.16 10.93 11.16 98,816 +0.15(+1.34%)
Jun 15, 2005 10.99 11.02 10.84 11.01 127,820 +0.03(+0.28%)
Jun 14, 2005 10.75 10.98 10.69 10.98 110,880 +0.20(+1.88%)
Jun 13, 2005 10.66 10.78 10.63 10.78 117,297 +0.05(+0.44%)
Jun 10, 2005 10.75 10.81 10.69 10.73 47,226 -0.05(-0.47%)
Jun 09, 2005 10.69 10.78 10.58 10.78 64,166 +0.06(+0.55%)
Jun 08, 2005 10.87 10.89 10.68 10.73 166,063 -0.11(-1.04%)
Jun 07, 2005 10.83 10.94 10.81 10.84 113,447 +0.07(+0.61%)
Jun 06, 2005 10.48 10.79 10.48 10.77 162,983 +0.25(+2.37%)
Jun 03, 2005 10.60 10.70 10.48 10.52 80,850 -0.11(-1.03%)
Jun 02, 2005 10.61 10.69 10.56 10.63 102,153 +0.02(+0.15%)
Jun 01, 2005 10.43 10.62 10.41 10.62 145,273 +0.23(+2.17%)
May 31, 2005 10.40 10.52 10.38 10.39 203,280 +0.03(+0.26%)
May 27, 2005 10.34 10.41 10.31 10.36 57,236 +0.06(+0.60%)
May 26, 2005 10.25 10.39 10.24 10.30 90,860 +0.07(+0.72%)
May 25, 2005 10.38 10.39 10.23 10.23 143,220 -0.19(-1.83%)
May 24, 2005 10.44 10.48 10.36 10.42 73,920 -0.07(-0.63%)
May 23, 2005 10.56 10.56 10.39 10.48 283,617 -0.09(-0.85%)
May 20, 2005 10.48 10.57 10.38 10.57 123,713 +0.13(+1.27%)
May 19, 2005 10.45 10.49 10.38 10.44 97,276 +0.02(+0.22%)
May 18, 2005 10.30 10.42 10.24 10.42 154,513 +0.12(+1.13%)
May 17, 2005 10.17 10.30 10.06 10.30 125,510 +0.14(+1.38%)
May 16, 2005 10.08 10.21 10.03 10.16 220,734 +0.09(+0.85%)
May 13, 2005 10.17 10.25 10.05 10.08 255,384 -0.12(-1.15%)
May 12, 2005 10.52 10.55 10.18 10.19 152,973 -0.29(-2.75%)
May 11, 2005 10.56 10.62 10.32 10.48 140,140 -0.03(-0.30%)
May 10, 2005 10.54 10.58 10.37 10.51 237,930 +0.01(+0.11%)
May 09, 2005 10.46 10.57 10.46 10.50 184,800 +0.06(+0.56%)
May 06, 2005 10.52 10.58 10.44 10.44 88,036 -0.07(-0.70%)
May 05, 2005 10.58 10.64 10.50 10.52 122,687 -0.05(-0.48%)
May 04, 2005 10.51 10.60 10.49 10.57 86,753 +0.13(+1.27%)
May 03, 2005 10.25 10.44 10.23 10.43 106,517 +0.15(+1.44%)
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.