Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.20 -0.14 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.07 11.37 10.85 11.15 333,368 +0.12(+1.11%)
Dec 30, 2008 10.77 11.03 10.63 11.02 192,102 +0.41(+3.91%)
Dec 29, 2008 10.95 10.95 10.40 10.61 246,377 -0.21(-1.95%)
Dec 26, 2008 10.86 11.09 10.70 10.82 0 +0.03(+0.26%)
Dec 24, 2008 10.92 10.92 10.58 10.79 86,685 +0.16(+1.53%)
Dec 23, 2008 10.79 10.79 10.47 10.63 277,311 +0.02(+0.19%)
Dec 22, 2008 10.93 10.93 10.06 10.61 348,240 -0.28(-2.58%)
Dec 19, 2008 10.81 11.04 10.51 10.89 461,702 +0.59(+5.77%)
Dec 18, 2008 10.82 11.14 10.16 10.30 272,133 -0.55(-5.11%)
Dec 17, 2008 10.89 11.26 10.44 10.85 266,334 -0.15(-1.33%)
Dec 16, 2008 9.981 11.02 9.922 11.00 422,900 +1.25(+12.84%)
Dec 15, 2008 10.09 10.25 9.589 9.748 554,441 -0.26(-2.61%)
Dec 12, 2008 8.995 10.04 8.995 10.01 0 +0.82(+8.88%)
Dec 11, 2008 10.22 10.23 9.098 9.193 246,275 -1.07(-10.39%)
Dec 10, 2008 9.676 10.27 9.676 10.26 140,347 +0.61(+6.32%)
Dec 09, 2008 9.977 10.54 9.518 9.649 197,243 -0.62(-6.05%)
Dec 08, 2008 9.613 10.28 9.411 10.27 338,843 +0.64(+6.62%)
Dec 05, 2008 8.556 9.641 8.433 9.633 0 +0.91(+10.45%)
Dec 04, 2008 8.960 9.284 8.556 8.722 310,624 -0.40(-4.43%)
Dec 03, 2008 8.575 9.177 8.480 9.126 405,429 +0.39(+4.49%)
Dec 02, 2008 7.783 8.734 7.783 8.734 476,226 +0.89(+11.31%)
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.