Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.44 14.88 14.39 14.88 307,053 +0.40(+2.79%)
Nov 29, 2006 14.43 14.49 14.26 14.48 95,222 +0.10(+0.71%)
Nov 28, 2006 14.15 14.42 14.09 14.38 99,724 +0.22(+1.57%)
Nov 27, 2006 14.57 14.57 14.07 14.15 137,543 -0.50(-3.40%)
Nov 24, 2006 14.59 14.66 14.49 14.65 29,714 -0.00(-0.03%)
Nov 22, 2006 14.64 14.66 14.56 14.65 43,896 +0.04(+0.30%)
Nov 21, 2006 14.58 14.66 14.48 14.61 148,574 +0.01(+0.06%)
Nov 20, 2006 14.36 14.65 14.30 14.60 176,938 +0.20(+1.39%)
Nov 17, 2006 14.52 14.52 14.34 14.40 94,547 -0.12(-0.83%)
Nov 16, 2006 14.47 14.52 14.34 14.52 101,750 +0.05(+0.37%)
Nov 15, 2006 14.52 14.55 14.41 14.47 162,080 -0.10(-0.67%)
Nov 14, 2006 14.30 14.57 14.13 14.57 181,890 +0.31(+2.15%)
Nov 13, 2006 14.21 14.30 14.08 14.26 129,889 +0.07(+0.50%)
Nov 10, 2006 14.01 14.30 13.99 14.19 160,279 +0.15(+1.08%)
Nov 09, 2006 14.43 14.43 13.98 14.04 223,986 -0.39(-2.68%)
Nov 08, 2006 14.16 14.46 14.15 14.42 171,535 +0.15(+1.06%)
Nov 07, 2006 14.41 14.54 14.23 14.27 142,496 -0.09(-0.65%)
Nov 06, 2006 14.13 14.37 14.06 14.37 145,872 +0.33(+2.34%)
Nov 03, 2006 13.96 14.04 13.85 14.04 169,509 +0.13(+0.96%)
Nov 02, 2006 13.86 13.95 13.82 13.90 135,292 +0.00(+0.00%)
Nov 01, 2006 14.27 14.28 13.88 13.90 102,200 -0.37(-2.61%)
Oct 31, 2006 14.37 14.37 14.10 14.28 108,729 -0.05(-0.37%)
Oct 30, 2006 14.07 14.33 14.07 14.33 112,781 +0.21(+1.48%)
Oct 27, 2006 14.14 14.22 13.99 14.12 90,945 -0.08(-0.53%)
Oct 26, 2006 14.07 14.22 13.99 14.20 192,696 +0.17(+1.20%)
Oct 25, 2006 13.99 14.10 13.86 14.03 234,567 +0.06(+0.45%)
Oct 24, 2006 13.99 14.03 13.82 13.97 172,210 -0.07(-0.51%)
Oct 23, 2006 13.98 14.13 13.82 14.04 151,500 +0.01(+0.06%)
Oct 20, 2006 14.16 14.16 13.90 14.03 115,032 -0.05(-0.38%)
Oct 19, 2006 13.93 14.13 13.91 14.08 236,142 +0.14(+0.99%)
Oct 18, 2006 13.96 14.13 13.88 13.94 113,006 -0.02(-0.16%)
Oct 17, 2006 13.86 13.99 13.83 13.97 185,042 -0.00(-0.03%)
Oct 16, 2006 14.01 14.28 13.94 13.97 208,228 -0.07(-0.47%)
Oct 13, 2006 14.01 14.13 13.90 14.04 224,662 +0.03(+0.22%)
Oct 12, 2006 13.65 14.01 13.65 14.01 239,069 +0.37(+2.70%)
Oct 11, 2006 13.30 13.86 13.28 13.64 427,488 +0.34(+2.57%)
Oct 10, 2006 12.94 13.39 12.94 13.30 387,193 +0.39(+3.03%)
Oct 09, 2006 12.74 12.90 12.62 12.90 81,940 +0.16(+1.29%)
Oct 06, 2006 12.96 12.93 12.68 12.74 80,590 -0.22(-1.71%)
Oct 05, 2006 12.71 12.96 12.71 12.96 154,877 +0.20(+1.57%)
Oct 04, 2006 12.50 12.77 12.50 12.76 156,453 +0.26(+2.06%)
Oct 03, 2006 12.49 12.59 12.44 12.50 208,003 -0.03(-0.25%)
Oct 02, 2006 12.57 12.62 12.44 12.54 126,738 -0.05(-0.39%)
Sep 29, 2006 12.60 12.79 12.53 12.58 139,344 -0.05(-0.39%)
Sep 28, 2006 12.70 12.74 12.58 12.63 93,421 -0.04(-0.28%)
Sep 27, 2006 12.61 12.70 12.36 12.67 115,257 -0.06(-0.45%)
Sep 26, 2006 12.70 12.82 12.65 12.73 141,595 +0.03(+0.21%)
Sep 25, 2006 12.61 12.77 12.49 12.70 85,992 +0.07(+0.56%)
Sep 22, 2006 12.61 12.63 12.42 12.63 121,785 -0.00(-0.03%)
Sep 21, 2006 12.76 12.80 12.51 12.63 93,871 -0.11(-0.84%)
Sep 20, 2006 12.59 12.87 12.59 12.74 155,777 +0.13(+1.06%)
Sep 19, 2006 12.52 12.61 12.41 12.61 119,084 +0.06(+0.46%)
Sep 18, 2006 12.51 12.56 12.45 12.55 85,317 -0.05(-0.42%)
Sep 15, 2006 12.53 12.60 12.49 12.60 329,564 +0.17(+1.36%)
Sep 14, 2006 12.51 12.53 12.40 12.43 108,954 -0.08(-0.60%)
Sep 13, 2006 12.45 12.59 12.40 12.51 130,790 +0.04(+0.32%)
Sep 12, 2006 12.22 12.47 12.06 12.47 151,275 +0.27(+2.22%)
Sep 11, 2006 12.10 12.22 12.06 12.20 70,009 +0.05(+0.40%)
Sep 08, 2006 11.99 12.16 11.90 12.15 84,867 +0.14(+1.15%)
Sep 07, 2006 12.06 12.17 11.95 12.01 116,608 -0.08(-0.66%)
Sep 06, 2006 12.15 12.19 12.07 12.09 132,816 -0.11(-0.91%)
Sep 05, 2006 12.05 12.22 12.05 12.20 68,209 +0.12(+0.99%)
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.