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 (%)
Oct 31, 2007 11.38 11.47 11.15 11.41 507,431 +0.06(+0.52%)
Oct 30, 2007 11.29 11.48 11.27 11.35 154,000 -0.02(-0.14%)
Oct 29, 2007 11.45 11.57 11.33 11.37 149,123 -0.04(-0.31%)
Oct 26, 2007 11.67 11.67 11.39 11.40 146,043 -0.13(-1.15%)
Oct 25, 2007 11.47 11.59 11.25 11.54 337,261 +0.12(+1.09%)
Oct 24, 2007 11.59 11.59 11.14 11.41 372,681 -0.18(-1.51%)
Oct 23, 2007 11.86 11.93 11.45 11.59 1,130,363 -0.66(-5.38%)
Oct 22, 2007 11.77 12.27 11.76 12.25 157,080 +0.31(+2.61%)
Oct 19, 2007 12.45 12.47 11.90 11.93 242,550 -0.58(-4.67%)
Oct 18, 2007 12.41 12.53 12.19 12.52 95,993 +0.06(+0.50%)
Oct 17, 2007 12.43 12.47 12.09 12.46 167,603 +0.17(+1.36%)
Oct 16, 2007 12.46 12.46 12.26 12.29 73,920 -0.23(-1.81%)
Oct 15, 2007 12.58 12.58 12.08 12.51 186,853 -0.08(-0.62%)
Oct 12, 2007 12.23 12.76 12.23 12.59 156,823 +0.36(+2.93%)
Oct 11, 2007 12.58 12.71 12.17 12.23 148,610 -0.30(-2.42%)
Oct 10, 2007 12.82 12.82 12.47 12.54 105,490 -0.28(-2.19%)
Oct 09, 2007 12.78 12.82 12.47 12.82 135,777 +0.05(+0.37%)
Oct 08, 2007 12.88 12.88 12.66 12.77 87,780 -0.15(-1.18%)
Oct 05, 2007 12.56 12.92 12.35 12.92 266,164 +0.49(+3.92%)
Oct 04, 2007 12.30 12.49 12.24 12.44 130,900 +0.21(+1.75%)
Oct 03, 2007 12.53 12.59 12.17 12.22 190,190 -0.37(-2.97%)
Oct 02, 2007 12.39 12.60 12.23 12.60 93,426 +0.25(+1.99%)
Oct 01, 2007 11.99 12.48 11.99 12.35 153,487 +0.31(+2.56%)
Sep 28, 2007 12.14 12.30 12.01 12.04 154,000 -0.13(-1.06%)
Sep 27, 2007 12.26 12.35 12.09 12.17 112,420 -0.08(-0.64%)
Sep 26, 2007 12.47 12.49 12.07 12.25 95,736 -0.28(-2.24%)
Sep 25, 2007 12.58 12.58 12.39 12.53 118,067 -0.08(-0.62%)
Sep 24, 2007 12.72 12.82 12.54 12.61 343,421 -0.14(-1.07%)
Sep 21, 2007 12.53 12.79 12.51 12.74 643,208 +0.32(+2.54%)
Sep 20, 2007 12.26 12.44 12.15 12.43 178,383 +0.18(+1.46%)
Sep 19, 2007 11.95 12.27 11.88 12.25 309,541 +0.39(+3.29%)
Sep 18, 2007 11.53 11.96 11.49 11.86 739,459 +0.37(+3.22%)
Sep 17, 2007 11.60 11.60 11.43 11.49 501,785 -0.12(-1.07%)
Sep 14, 2007 11.33 11.65 11.33 11.61 150,150 +0.17(+1.50%)
Sep 13, 2007 11.43 11.68 11.33 11.44 129,873 +0.06(+0.51%)
Sep 12, 2007 11.41 11.59 11.30 11.38 254,100 -0.04(-0.34%)
Sep 11, 2007 11.56 11.64 11.40 11.42 165,293 -0.06(-0.54%)
Sep 10, 2007 11.44 11.63 11.23 11.49 162,470 +0.07(+0.65%)
Sep 07, 2007 11.38 11.56 11.31 11.41 251,790 -0.19(-1.61%)
Sep 06, 2007 11.55 11.63 11.39 11.60 187,367 +0.17(+1.47%)
Sep 05, 2007 11.59 11.65 11.43 11.43 156,823 -0.21(-1.84%)
Sep 04, 2007 11.72 11.74 11.58 11.65 244,347 -0.14(-1.16%)
Aug 31, 2007 11.91 12.06 11.61 11.78 263,854 +0.06(+0.50%)
Aug 30, 2007 11.65 11.85 11.59 11.72 242,550 -0.05(-0.40%)
Aug 29, 2007 11.72 11.90 11.52 11.77 388,851 +0.14(+1.21%)
Aug 28, 2007 11.59 11.77 11.51 11.63 322,631 -0.02(-0.17%)
Aug 27, 2007 11.95 12.01 11.65 11.65 202,254 -0.35(-2.95%)
Aug 24, 2007 11.95 12.07 11.89 12.00 175,817 +0.02(+0.20%)
Aug 23, 2007 12.30 12.34 11.77 11.98 271,810 -0.35(-2.81%)
Aug 22, 2007 12.09 12.46 12.09 12.33 269,244 +0.17(+1.41%)
Aug 21, 2007 12.29 12.44 12.12 12.16 136,290 -0.09(-0.73%)
Aug 20, 2007 12.34 12.48 12.16 12.25 290,034 -0.06(-0.51%)
Aug 17, 2007 11.81 12.49 11.68 12.31 691,718 +0.63(+5.41%)
Aug 16, 2007 11.29 11.98 11.08 11.68 627,038 +0.40(+3.56%)
Aug 15, 2007 11.38 11.68 11.21 11.28 492,801 -0.07(-0.62%)
Aug 14, 2007 11.86 11.86 11.32 11.35 313,647 -0.46(-3.86%)
Aug 13, 2007 12.07 12.07 11.69 11.80 416,828 -0.07(-0.62%)
Aug 10, 2007 12.00 12.12 11.70 11.88 646,802 -0.22(-1.80%)
Aug 09, 2007 12.19 12.19 11.58 12.09 359,847 -0.08(-0.67%)
Aug 08, 2007 11.96 12.44 11.82 12.18 426,838 +0.35(+3.00%)
Aug 07, 2007 11.32 12.11 11.32 11.82 666,565 -0.10(-0.85%)
Aug 06, 2007 11.69 11.94 10.99 11.92 619,338 +0.19(+1.65%)
Aug 03, 2007 11.89 12.57 11.69 11.73 373,194 -0.84(-6.72%)
Aug 02, 2007 12.84 12.84 12.43 12.57 374,477 +0.14(+1.16%)
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.