Skip to main content

National Health Investors (NY: NHI )

62.02 +0.20 (+0.32%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.54 13.63 13.41 13.50 235,017 -0.08(-0.59%)
Feb 27, 2007 13.30 14.18 13.30 13.58 286,117 -0.60(-4.26%)
Feb 26, 2007 14.22 14.26 14.18 14.19 244,021 -0.05(-0.37%)
Feb 23, 2007 14.33 14.34 14.22 14.24 97,698 -0.08(-0.59%)
Feb 22, 2007 14.36 14.37 14.22 14.33 124,036 +0.04(+0.25%)
Feb 21, 2007 14.22 14.33 14.20 14.29 116,383 +0.01(+0.06%)
Feb 20, 2007 14.23 14.38 14.19 14.28 183,691 +0.01(+0.06%)
Feb 16, 2007 14.30 14.31 14.19 14.27 305,252 -0.03(-0.22%)
Feb 15, 2007 14.27 14.33 14.19 14.30 287,693 +0.04(+0.28%)
Feb 14, 2007 14.36 14.41 14.19 14.26 158,044 -0.13(-0.89%)
Feb 13, 2007 14.38 14.42 14.28 14.39 116,608 +0.07(+0.46%)
Feb 12, 2007 14.44 14.44 14.24 14.33 160,505 -0.20(-1.38%)
Feb 09, 2007 14.27 14.53 14.15 14.53 278,013 +0.23(+1.58%)
Feb 08, 2007 14.31 14.33 14.22 14.30 117,058 -0.02(-0.16%)
Feb 07, 2007 14.26 14.33 14.26 14.32 143,621 +0.04(+0.31%)
Feb 06, 2007 14.30 14.34 14.21 14.28 160,054 -0.00(-0.03%)
Feb 05, 2007 14.29 14.35 14.20 14.28 367,383 -0.01(-0.06%)
Feb 02, 2007 14.36 14.37 14.22 14.29 106,928 -0.00(-0.03%)
Feb 01, 2007 14.41 14.41 14.22 14.30 165,682 +0.04(+0.25%)
Jan 31, 2007 14.24 14.34 14.18 14.26 194,271 +0.04(+0.31%)
Jan 30, 2007 14.30 14.30 14.19 14.22 417,358 -0.04(-0.25%)
Jan 29, 2007 14.29 14.40 14.19 14.25 359,729 -0.09(-0.65%)
Jan 26, 2007 14.29 14.34 14.19 14.34 117,958 +0.12(+0.84%)
Jan 25, 2007 14.27 14.27 14.19 14.22 119,759 -0.05(-0.34%)
Jan 24, 2007 14.21 14.29 14.21 14.27 88,694 +0.04(+0.28%)
Jan 23, 2007 14.21 14.34 14.19 14.23 137,543 +0.02(+0.13%)
Jan 22, 2007 14.40 14.42 14.18 14.22 137,318 -0.21(-1.45%)
Jan 19, 2007 14.26 14.45 14.22 14.42 102,876 +0.12(+0.87%)
Jan 18, 2007 14.30 14.33 14.28 14.30 120,435 +0.02(+0.12%)
Jan 17, 2007 14.26 14.37 14.25 14.28 273,286 +0.00(+0.00%)
Jan 16, 2007 14.44 14.44 14.25 14.28 453,376 -0.14(-0.95%)
Jan 12, 2007 14.38 14.45 14.34 14.42 153,751 +0.05(+0.34%)
Jan 11, 2007 14.43 14.50 14.28 14.37 411,955 -0.07(-0.46%)
Jan 10, 2007 14.46 14.48 14.33 14.44 133,266 -0.09(-0.61%)
Jan 09, 2007 14.41 14.54 14.27 14.53 78,789 +0.10(+0.68%)
Jan 08, 2007 14.45 14.47 14.31 14.43 79,464 -0.05(-0.34%)
Jan 05, 2007 14.73 14.76 14.44 14.48 111,430 -0.30(-2.01%)
Jan 04, 2007 14.68 14.83 14.64 14.77 103,326 +0.10(+0.67%)
Jan 03, 2007 14.74 14.88 14.54 14.68 187,293 +0.02(+0.12%)
Dec 29, 2006 14.66 14.84 14.59 14.66 108,504 -0.11(-0.72%)
Dec 28, 2006 14.75 14.85 14.71 14.77 100,400 -0.08(-0.51%)
Dec 27, 2006 14.61 14.84 14.59 14.84 112,331 +0.28(+1.92%)
Dec 26, 2006 14.30 14.56 14.25 14.56 99,499 -0.16(-1.06%)
Dec 22, 2006 14.81 14.86 14.66 14.72 175,812 -0.09(-0.63%)
Dec 21, 2006 14.69 14.90 14.68 14.81 134,617 +0.16(+1.09%)
Dec 20, 2006 14.61 14.74 14.61 14.65 75,862 +0.07(+0.46%)
Dec 19, 2006 14.54 14.68 14.52 14.58 82,841 -0.06(-0.42%)
Dec 18, 2006 14.68 14.88 14.61 14.65 91,620 -0.03(-0.18%)
Dec 15, 2006 14.75 14.99 14.64 14.67 196,297 -0.06(-0.39%)
Dec 14, 2006 14.76 14.81 14.64 14.73 111,880 +0.03(+0.21%)
Dec 13, 2006 14.68 14.70 14.58 14.70 147,448 +0.08(+0.52%)
Dec 12, 2006 14.63 14.69 14.46 14.62 72,711 +0.03(+0.21%)
Dec 11, 2006 14.44 14.68 14.44 14.59 56,953 -0.00(-0.03%)
Dec 08, 2006 14.53 14.65 14.52 14.60 81,940 +0.02(+0.15%)
Dec 07, 2006 14.55 14.67 14.46 14.57 88,469 -0.12(-0.82%)
Dec 06, 2006 14.67 14.78 14.60 14.69 64,832 -0.02(-0.15%)
Dec 05, 2006 14.72 14.88 14.69 14.72 79,464 +0.04(+0.27%)
Dec 04, 2006 14.63 14.77 14.57 14.68 107,153 +0.04(+0.30%)
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.