Skip to main content

National Health Investors (NY: NHI )

62.23 +0.41 (+0.66%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.53 21.72 21.35 21.50 171,281 +0.12(+0.57%)
Jan 28, 2011 21.98 21.98 21.25 21.37 214,624 -0.65(-2.95%)
Jan 27, 2011 22.15 22.44 21.97 22.02 183,301 -0.06(-0.26%)
Jan 26, 2011 22.08 22.37 21.87 22.08 318,131 +0.09(+0.41%)
Jan 25, 2011 21.64 22.00 21.49 21.99 158,976 +0.32(+1.48%)
Jan 24, 2011 21.44 21.75 21.42 21.67 215,313 +0.26(+1.23%)
Jan 21, 2011 21.43 21.45 21.21 21.41 201,102 +0.08(+0.37%)
Jan 20, 2011 21.12 21.45 21.12 21.33 227,867 +0.16(+0.75%)
Jan 19, 2011 21.84 21.87 21.04 21.17 380,319 -0.71(-3.27%)
Jan 18, 2011 21.81 22.00 21.64 21.88 211,394 +0.02(+0.11%)
Jan 14, 2011 21.75 21.91 21.63 21.86 250,367 +0.14(+0.63%)
Jan 13, 2011 21.64 21.78 21.50 21.72 224,151 +0.15(+0.68%)
Jan 12, 2011 21.62 21.62 21.34 21.57 152,928 +0.16(+0.72%)
Jan 11, 2011 21.75 21.75 21.28 21.42 195,766 -0.21(-0.98%)
Jan 10, 2011 21.37 21.70 21.22 21.63 249,967 +0.20(+0.92%)
Jan 07, 2011 21.64 21.73 21.23 21.43 194,696 -0.12(-0.55%)
Jan 06, 2011 21.48 21.64 21.39 21.55 232,188 +0.13(+0.61%)
Jan 05, 2011 21.30 21.42 21.18 21.42 150,964 +0.10(+0.46%)
Jan 04, 2011 21.73 21.73 21.06 21.32 235,713 -0.16(-0.74%)
Jan 03, 2011 21.29 21.73 21.22 21.48 284,445 +0.32(+1.51%)
Dec 31, 2010 21.22 21.42 21.15 21.16 202,836 -0.06(-0.27%)
Dec 30, 2010 21.44 21.44 21.10 21.22 166,233 -0.18(-0.86%)
Dec 29, 2010 21.36 21.48 21.36 21.40 199,149 +0.12(+0.59%)
Dec 28, 2010 21.10 21.33 20.89 21.28 156,024 +0.26(+1.24%)
Dec 27, 2010 20.90 21.04 20.78 21.02 133,022 +0.12(+0.58%)
Dec 23, 2010 20.76 21.10 20.71 20.90 219,614 +0.19(+0.92%)
Dec 22, 2010 20.37 20.78 20.36 20.71 203,686 +0.34(+1.66%)
Dec 21, 2010 20.26 20.40 20.12 20.37 277,836 +0.29(+1.43%)
Dec 20, 2010 20.16 20.27 20.03 20.08 230,659 +0.03(+0.16%)
Dec 17, 2010 19.94 20.11 19.82 20.05 310,972 +0.11(+0.54%)
Dec 16, 2010 19.78 19.96 19.74 19.94 211,857 +0.18(+0.89%)
Dec 15, 2010 19.95 20.05 19.76 19.76 362,300 -0.18(-0.88%)
Dec 14, 2010 20.21 20.21 19.91 19.94 191,671 -0.14(-0.69%)
Dec 13, 2010 20.14 20.23 20.01 20.08 127,249 +0.02(+0.12%)
Dec 10, 2010 20.08 20.09 19.97 20.06 168,907 +0.00(+0.02%)
Dec 09, 2010 20.21 20.21 19.86 20.05 248,818 +0.03(+0.14%)
Dec 08, 2010 20.29 20.29 19.95 20.02 214,724 -0.25(-1.21%)
Dec 07, 2010 20.39 20.43 20.23 20.27 226,041 -0.00(-0.02%)
Dec 06, 2010 20.42 20.48 20.25 20.27 194,767 -0.13(-0.64%)
Dec 03, 2010 20.27 20.54 20.24 20.40 230,902 +0.07(+0.36%)
Dec 02, 2010 20.47 20.50 20.24 20.33 312,013 -0.13(-0.61%)
Dec 01, 2010 20.69 20.80 20.42 20.46 226,140 +0.05(+0.23%)
Nov 30, 2010 20.92 20.92 20.30 20.41 395,587 -0.74(-3.51%)
Nov 29, 2010 21.11 21.29 20.82 21.15 96,987 -0.11(-0.50%)
Nov 26, 2010 21.05 21.37 21.02 21.26 65,101 +0.10(+0.48%)
Nov 24, 2010 20.90 21.16 21.16 21.16 245,523 +0.35(+1.67%)
Nov 23, 2010 20.66 20.89 20.56 20.81 153,583 -0.06(-0.29%)
Nov 22, 2010 20.81 20.93 20.54 20.87 200,808 +0.03(+0.13%)
Nov 19, 2010 20.64 20.88 20.47 20.84 156,938 +0.15(+0.72%)
Nov 18, 2010 20.76 20.86 20.62 20.69 180,635 +0.13(+0.63%)
Nov 17, 2010 20.89 20.92 20.41 20.56 230,495 -0.25(-1.18%)
Nov 16, 2010 21.44 21.55 20.68 20.81 307,570 -0.86(-3.96%)
Nov 15, 2010 21.75 21.97 21.62 21.67 187,830 +0.06(+0.26%)
Nov 12, 2010 21.61 21.81 21.52 21.61 132,188 -0.15(-0.68%)
Nov 11, 2010 21.62 21.96 21.62 21.76 99,654 +0.03(+0.15%)
Nov 10, 2010 21.75 21.82 21.58 21.73 252,907 +0.09(+0.41%)
Nov 09, 2010 22.38 22.38 21.51 21.64 197,471 -0.67(-3.01%)
Nov 08, 2010 22.27 22.48 22.17 22.31 100,384 +0.00(+0.02%)
Nov 05, 2010 22.50 22.67 22.27 22.31 141,928 -0.10(-0.46%)
Nov 04, 2010 22.29 22.73 22.29 22.41 285,526 +0.46(+2.11%)
Nov 03, 2010 21.94 22.22 21.81 21.94 158,471 +0.07(+0.32%)
Nov 02, 2010 21.68 21.90 21.47 21.87 166,090 +0.37(+1.70%)
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.