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 (%)
Dec 31, 2010 20.93 21.14 20.86 20.88 205,582 -0.06(-0.27%)
Dec 30, 2010 21.16 21.16 20.81 20.93 168,484 -0.18(-0.86%)
Dec 29, 2010 21.08 21.19 21.07 21.12 201,845 +0.12(+0.59%)
Dec 28, 2010 20.82 21.05 20.61 20.99 158,136 +0.26(+1.24%)
Dec 27, 2010 20.62 20.76 20.51 20.74 134,824 +0.12(+0.58%)
Dec 23, 2010 20.48 20.82 20.43 20.62 222,588 +0.19(+0.92%)
Dec 22, 2010 20.10 20.50 20.09 20.43 206,444 +0.33(+1.66%)
Dec 21, 2010 19.99 20.13 19.85 20.10 281,598 +0.28(+1.43%)
Dec 20, 2010 19.89 20.00 19.77 19.81 233,782 +0.03(+0.16%)
Dec 17, 2010 19.67 19.85 19.56 19.78 315,183 +0.11(+0.54%)
Dec 16, 2010 19.52 19.69 19.47 19.67 214,726 +0.17(+0.89%)
Dec 15, 2010 19.68 19.78 19.49 19.50 367,205 -0.17(-0.88%)
Dec 14, 2010 19.94 19.94 19.65 19.67 194,267 -0.14(-0.69%)
Dec 13, 2010 19.88 19.96 19.74 19.81 128,972 +0.02(+0.12%)
Dec 10, 2010 19.81 19.83 19.70 19.79 171,194 +0.00(+0.02%)
Dec 09, 2010 19.94 19.94 19.59 19.78 252,187 +0.03(+0.14%)
Dec 08, 2010 20.02 20.02 19.69 19.76 217,632 -0.24(-1.21%)
Dec 07, 2010 20.12 20.16 19.96 20.00 229,101 -0.00(-0.02%)
Dec 06, 2010 20.15 20.21 19.98 20.00 197,404 -0.13(-0.64%)
Dec 03, 2010 19.99 20.26 19.97 20.13 234,029 +0.07(+0.36%)
Dec 02, 2010 20.20 20.22 19.97 20.06 316,238 -0.12(-0.61%)
Dec 01, 2010 20.41 20.53 20.15 20.18 229,202 +0.05(+0.23%)
Nov 30, 2010 20.64 20.64 20.03 20.14 400,943 -0.73(-3.51%)
Nov 29, 2010 20.83 21.00 20.54 20.87 98,300 -0.11(-0.50%)
Nov 26, 2010 20.77 21.08 20.74 20.97 65,983 +0.10(+0.48%)
Nov 24, 2010 20.62 20.87 20.87 20.87 248,848 +0.34(+1.67%)
Nov 23, 2010 20.38 20.61 20.28 20.53 155,663 -0.06(-0.29%)
Nov 22, 2010 20.53 20.65 20.27 20.59 203,527 +0.03(+0.13%)
Nov 19, 2010 20.36 20.60 20.20 20.56 159,063 +0.15(+0.72%)
Nov 18, 2010 20.48 20.59 20.34 20.42 183,081 +0.13(+0.63%)
Nov 17, 2010 20.61 20.64 20.14 20.29 233,616 -0.24(-1.18%)
Nov 16, 2010 21.15 21.26 20.40 20.53 311,735 -0.85(-3.96%)
Nov 15, 2010 21.46 21.68 21.34 21.38 190,373 +0.05(+0.26%)
Nov 12, 2010 21.32 21.51 21.23 21.32 133,978 -0.15(-0.68%)
Nov 11, 2010 21.34 21.67 21.34 21.47 101,003 +0.03(+0.15%)
Nov 10, 2010 21.46 21.53 21.29 21.44 256,332 +0.09(+0.41%)
Nov 09, 2010 22.08 22.08 21.22 21.35 200,145 -0.66(-3.01%)
Nov 08, 2010 21.97 22.18 21.88 22.01 101,744 +0.00(+0.02%)
Nov 05, 2010 22.20 22.37 21.98 22.01 143,850 -0.10(-0.46%)
Nov 04, 2010 21.99 22.42 21.99 22.11 289,392 +0.46(+2.11%)
Nov 03, 2010 21.65 21.93 21.52 21.65 160,616 +0.07(+0.32%)
Nov 02, 2010 21.39 21.61 21.18 21.58 168,338 +0.36(+1.70%)
Nov 01, 2010 21.33 21.57 20.95 21.22 251,048 +0.03(+0.15%)
Oct 29, 2010 21.32 21.39 21.12 21.19 162,845 -0.16(-0.75%)
Oct 28, 2010 21.51 21.65 21.18 21.35 195,047 +0.06(+0.30%)
Oct 27, 2010 21.16 21.33 20.83 21.29 174,662 -0.36(-1.67%)
Oct 25, 2010 21.86 21.87 21.61 21.65 104,368 -0.01(-0.04%)
Oct 22, 2010 21.77 21.90 21.51 21.66 109,352 -0.03(-0.15%)
Oct 21, 2010 21.74 22.02 21.37 21.69 171,850 +0.08(+0.38%)
Oct 20, 2010 21.50 21.75 21.39 21.61 224,373 +0.22(+1.01%)
Oct 19, 2010 21.19 21.49 21.10 21.39 252,097 +0.07(+0.34%)
Oct 18, 2010 21.11 21.34 21.05 21.32 169,422 +0.33(+1.57%)
Oct 15, 2010 21.42 21.49 20.96 20.99 252,910 -0.17(-0.80%)
Oct 14, 2010 21.34 21.60 20.99 21.16 232,591 -0.14(-0.67%)
Oct 13, 2010 21.20 21.44 21.08 21.30 212,287 +0.23(+1.09%)
Oct 12, 2010 21.09 21.12 20.85 21.07 131,738 -0.02(-0.09%)
Oct 11, 2010 21.07 21.25 20.97 21.09 57,771 +0.00(+0.00%)
Oct 08, 2010 21.09 21.18 20.72 21.09 140,944 +0.23(+1.10%)
Oct 07, 2010 21.04 21.12 20.73 20.86 1,057 +0.02(+0.11%)
Oct 06, 2010 20.93 21.06 20.74 20.84 153,224 -0.16(-0.76%)
Oct 05, 2010 20.73 21.03 20.61 21.00 264,989 +0.40(+1.96%)
Oct 04, 2010 20.42 20.63 20.29 20.59 159,157 +0.17(+0.85%)
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.