Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.52 20.97 20.32 20.36 271,853 -0.38(-1.84%)
Sep 29, 2011 20.67 20.76 20.29 20.74 211,688 +0.54(+2.65%)
Sep 28, 2011 20.90 21.09 20.18 20.20 183,363 -0.76(-3.63%)
Sep 27, 2011 21.25 21.40 20.76 20.96 271,052 +0.16(+0.76%)
Sep 26, 2011 20.96 21.03 20.49 20.81 171,464 +0.04(+0.18%)
Sep 23, 2011 20.74 20.82 20.46 20.77 245,272 +0.01(+0.07%)
Sep 22, 2011 20.21 20.95 20.21 20.75 550,516 -0.03(-0.14%)
Sep 21, 2011 21.81 21.95 20.74 20.78 239,731 -0.97(-4.45%)
Sep 20, 2011 22.05 22.31 21.71 21.75 318,906 -0.20(-0.91%)
Sep 19, 2011 21.95 22.22 21.86 21.95 182,099 -0.45(-2.00%)
Sep 16, 2011 22.66 22.66 22.06 22.40 453,571 +0.57(+2.60%)
Sep 15, 2011 21.47 21.85 21.36 21.83 247,004 +0.62(+2.92%)
Sep 14, 2011 21.13 21.41 20.72 21.21 375,280 +0.27(+1.30%)
Sep 13, 2011 20.88 21.02 20.75 20.94 250,828 +0.15(+0.73%)
Sep 12, 2011 20.46 20.82 20.40 20.79 134,889 +0.09(+0.44%)
Sep 09, 2011 21.08 21.17 20.54 20.70 287,529 -0.53(-2.51%)
Sep 08, 2011 21.40 21.64 21.14 21.23 197,302 -0.24(-1.11%)
Sep 07, 2011 20.94 21.47 20.55 21.47 357,031 +0.81(+3.90%)
Sep 06, 2011 20.25 20.72 20.25 20.66 184,044 +0.08(+0.37%)
Sep 02, 2011 20.85 21.20 20.58 20.59 204,417 -0.66(-3.09%)
Sep 01, 2011 21.81 21.87 21.13 21.25 208,415 -0.53(-2.43%)
Aug 31, 2011 21.79 21.84 21.51 21.77 336,414 +0.16(+0.73%)
Aug 30, 2011 21.60 21.75 21.24 21.62 162,416 -0.08(-0.35%)
Aug 29, 2011 21.44 21.72 21.30 21.69 175,679 +0.52(+2.45%)
Aug 26, 2011 20.70 21.20 20.31 21.17 257,063 +0.45(+2.16%)
Aug 25, 2011 21.12 21.19 20.42 20.73 296,478 -0.20(-0.98%)
Aug 24, 2011 20.80 21.16 20.41 20.93 250,177 +0.14(+0.66%)
Aug 23, 2011 20.06 20.81 19.88 20.79 317,844 +0.90(+4.53%)
Aug 22, 2011 20.00 20.06 19.55 19.89 237,221 +0.24(+1.21%)
Aug 19, 2011 19.51 20.00 19.39 19.65 321,962 -0.10(-0.48%)
Aug 18, 2011 20.14 20.37 19.51 19.75 336,022 -0.93(-4.52%)
Aug 17, 2011 20.75 20.80 20.41 20.68 150,644 +0.11(+0.56%)
Aug 16, 2011 20.38 20.74 20.16 20.57 237,819 -0.10(-0.46%)
Aug 15, 2011 20.07 20.67 20.07 20.66 158,387 +0.70(+3.51%)
Aug 12, 2011 20.24 20.34 19.81 19.96 268,846 -0.11(-0.57%)
Aug 11, 2011 19.13 20.61 19.12 20.08 417,092 +0.97(+5.09%)
Aug 10, 2011 19.86 20.15 19.04 19.11 391,442 -0.88(-4.41%)
Aug 09, 2011 18.83 20.04 18.06 19.99 610,820 +1.87(+10.31%)
Aug 08, 2011 18.83 19.30 18.12 18.12 677,394 -1.22(-6.33%)
Aug 05, 2011 19.51 19.98 18.85 19.34 543,273 -0.09(-0.44%)
Aug 04, 2011 19.74 20.29 19.40 19.43 385,845 -0.37(-1.85%)
Aug 03, 2011 19.90 19.93 19.30 19.80 214,229 -0.06(-0.29%)
Aug 02, 2011 20.13 20.23 19.77 19.85 299,033 -0.47(-2.30%)
Aug 01, 2011 20.73 21.50 20.08 20.32 786,176 -1.35(-6.24%)
Jul 29, 2011 21.46 21.72 21.21 21.67 294,392 -0.07(-0.33%)
Jul 28, 2011 21.86 21.92 21.57 21.75 105,394 -0.05(-0.22%)
Jul 27, 2011 22.13 22.13 21.60 21.79 226,727 -0.39(-1.76%)
Jul 26, 2011 22.39 22.41 22.12 22.18 156,955 -0.18(-0.81%)
Jul 25, 2011 22.30 22.48 22.19 22.37 129,849 -0.15(-0.68%)
Jul 22, 2011 22.78 22.78 22.47 22.52 163,785 -0.13(-0.57%)
Jul 21, 2011 22.45 22.88 22.37 22.65 272,743 +0.28(+1.24%)
Jul 20, 2011 22.27 22.39 22.10 22.37 223,892 +0.19(+0.84%)
Jul 19, 2011 21.58 22.22 21.58 22.18 304,150 +0.65(+3.01%)
Jul 18, 2011 21.66 21.72 21.44 21.54 110,878 -0.22(-1.03%)
Jul 15, 2011 21.46 21.77 21.44 21.76 215,260 +0.32(+1.49%)
Jul 14, 2011 21.76 21.76 21.37 21.44 198,681 -0.19(-0.86%)
Jul 13, 2011 22.04 22.05 21.61 21.63 245,917 -0.29(-1.30%)
Jul 12, 2011 21.74 22.23 21.74 21.91 172,723 +0.12(+0.55%)
Jul 11, 2011 21.86 21.99 21.75 21.79 117,746 -0.25(-1.15%)
Jul 08, 2011 21.93 22.08 21.83 22.05 110,320 -0.10(-0.45%)
Jul 07, 2011 22.03 22.19 21.85 22.15 219,298 +0.23(+1.07%)
Jul 06, 2011 21.50 21.92 21.50 21.91 154,267 +0.32(+1.50%)
Jul 05, 2011 21.44 21.65 21.39 21.59 132,036 +0.17(+0.78%)
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.