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 (%)
Sep 30, 2008 13.07 13.54 12.87 13.54 270,770 +0.55(+4.21%)
Sep 29, 2008 13.03 13.46 12.98 12.99 166,583 -0.28(-2.09%)
Sep 26, 2008 13.08 13.28 12.82 13.27 0 +0.17(+1.30%)
Sep 25, 2008 12.86 13.24 12.80 13.10 169,418 +0.27(+2.10%)
Sep 24, 2008 12.89 13.13 12.82 12.83 145,153 -0.13(-0.99%)
Sep 23, 2008 12.92 13.18 12.92 12.96 167,567 -0.03(-0.24%)
Sep 22, 2008 13.25 13.48 12.95 12.99 192,377 -0.49(-3.64%)
Sep 19, 2008 13.09 13.64 12.81 13.48 0 +0.43(+3.28%)
Sep 18, 2008 12.95 13.15 12.58 13.05 395,611 +0.39(+3.08%)
Sep 17, 2008 12.68 12.89 12.62 12.66 232,761 -0.35(-2.69%)
Sep 16, 2008 12.48 13.01 12.48 13.01 303,316 +0.33(+2.58%)
Sep 15, 2008 12.85 13.10 12.55 12.69 242,034 -0.16(-1.27%)
Sep 12, 2008 12.94 12.94 12.68 12.85 0 -0.04(-0.33%)
Sep 11, 2008 12.77 12.89 12.57 12.89 195,051 +0.08(+0.64%)
Sep 10, 2008 12.78 12.86 12.71 12.81 156,685 +0.18(+1.45%)
Sep 09, 2008 12.91 13.05 12.62 12.63 186,104 -0.27(-2.09%)
Sep 08, 2008 13.17 13.17 12.74 12.90 208,850 +0.16(+1.22%)
Sep 05, 2008 12.63 12.79 12.41 12.74 0 +0.15(+1.18%)
Sep 04, 2008 12.90 12.93 12.44 12.59 193,868 -0.39(-3.03%)
Sep 03, 2008 12.76 12.99 12.76 12.99 157,645 +0.20(+1.55%)
Sep 02, 2008 12.86 12.97 12.67 12.79 228,760 +0.05(+0.37%)
Aug 29, 2008 12.78 12.84 12.73 12.74 0 -0.14(-1.06%)
Aug 28, 2008 12.68 12.89 12.67 12.88 224,473 +0.21(+1.66%)
Aug 27, 2008 12.56 12.71 12.56 12.67 187,023 +0.07(+0.53%)
Aug 26, 2008 12.48 12.61 12.43 12.60 97,004 +0.12(+0.94%)
Aug 25, 2008 12.72 12.72 12.35 12.48 124,039 -0.21(-1.66%)
Aug 22, 2008 12.48 12.76 12.39 12.69 0 +0.28(+2.29%)
Aug 21, 2008 12.33 12.50 12.29 12.41 170,065 -0.07(-0.59%)
Aug 20, 2008 12.41 12.48 12.28 12.48 157,293 +0.12(+0.95%)
Aug 19, 2008 12.37 12.39 12.21 12.37 123,903 -0.09(-0.72%)
Aug 18, 2008 12.47 12.60 12.38 12.46 99,273 -0.05(-0.37%)
Aug 15, 2008 12.56 12.69 12.36 12.50 0 -0.03(-0.22%)
Aug 14, 2008 12.23 12.60 12.23 12.53 281,610 +0.22(+1.77%)
Aug 13, 2008 12.23 12.41 12.22 12.31 330,746 -0.00(-0.03%)
Aug 12, 2008 12.23 12.38 12.11 12.32 540,451 +0.05(+0.38%)
Aug 11, 2008 12.20 12.27 12.08 12.27 601,364 +0.11(+0.90%)
Aug 08, 2008 12.03 12.24 12.03 12.16 242,568 +0.16(+1.30%)
Aug 07, 2008 11.92 12.01 11.83 12.00 212,143 +0.00(+0.00%)
Aug 06, 2008 11.94 12.11 11.88 12.00 294,582 -0.07(-0.61%)
Aug 05, 2008 12.04 12.13 11.91 12.08 804,185 +0.18(+1.47%)
Aug 04, 2008 12.00 12.00 11.74 11.90 121,675 -0.05(-0.42%)
Aug 01, 2008 12.08 12.08 11.78 11.95 298,003 -0.08(-0.68%)
Jul 31, 2008 11.84 12.11 11.84 12.04 144,408 -0.01(-0.06%)
Jul 30, 2008 12.04 12.16 11.75 12.04 217,548 -0.01(-0.06%)
Jul 29, 2008 12.05 12.13 11.95 12.05 283,553 +0.11(+0.88%)
Jul 28, 2008 12.00 12.11 11.85 11.95 139,737 -0.12(-0.97%)
Jul 25, 2008 11.93 12.11 11.78 12.06 207,590 +0.16(+1.37%)
Jul 24, 2008 12.07 12.08 11.79 11.90 191,453 -0.16(-1.29%)
Jul 23, 2008 12.00 12.10 11.92 12.05 175,267 +0.02(+0.16%)
Jul 22, 2008 11.47 12.04 11.42 12.04 449,050 +0.48(+4.18%)
Jul 21, 2008 11.70 11.70 11.49 11.55 143,998 -0.13(-1.10%)
Jul 18, 2008 11.67 11.69 11.52 11.68 186,592 +0.00(+0.03%)
Jul 17, 2008 11.64 11.77 11.52 11.68 293,614 +0.06(+0.50%)
Jul 16, 2008 11.35 11.69 11.26 11.62 255,479 +0.28(+2.44%)
Jul 15, 2008 11.14 11.53 11.06 11.34 206,455 +0.03(+0.24%)
Jul 14, 2008 11.67 11.68 11.19 11.31 169,197 -0.26(-2.26%)
Jul 11, 2008 11.03 11.58 11.03 11.58 188,324 +0.35(+3.12%)
Jul 10, 2008 11.06 11.39 11.01 11.22 261,115 +0.14(+1.26%)
Jul 09, 2008 11.61 11.69 11.01 11.08 209,543 -0.64(-5.45%)
Jul 08, 2008 11.01 11.72 10.99 11.72 287,734 +0.66(+5.95%)
Jul 07, 2008 11.21 11.33 10.82 11.06 271,020 -0.14(-1.22%)
Jul 04, 2008 10.96 11.28 10.90 11.20 131,773 +0.00(+0.00%)
Jul 03, 2008 10.96 11.28 10.90 11.20 131,773 +0.26(+2.35%)
Jul 02, 2008 11.08 11.14 10.84 10.94 206,447 -0.14(-1.30%)
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.