Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.11 10.20 10.05 10.12 145,273 +0.05(+0.50%)
Mar 30, 2005 9.892 10.08 9.892 10.07 126,023 +0.22(+2.21%)
Mar 29, 2005 9.861 9.993 9.818 9.853 1,305,667 -0.20(-1.98%)
Mar 28, 2005 10.19 10.26 9.993 10.05 234,594 -0.08(-0.81%)
Mar 24, 2005 10.17 10.27 10.13 10.13 76,486 +0.00(+0.04%)
Mar 23, 2005 10.14 10.29 10.11 10.13 136,033 -0.02(-0.23%)
Mar 22, 2005 10.26 10.40 10.15 10.15 86,240 -0.18(-1.70%)
Mar 21, 2005 10.17 10.34 10.13 10.33 221,504 +0.12(+1.18%)
Mar 18, 2005 10.27 10.31 10.14 10.21 283,360 -0.03(-0.27%)
Mar 17, 2005 10.18 10.27 10.17 10.23 153,743 +0.07(+0.73%)
Mar 16, 2005 10.23 10.32 10.13 10.16 115,757 -0.07(-0.65%)
Mar 15, 2005 10.36 10.54 10.18 10.23 104,977 -0.18(-1.69%)
Mar 14, 2005 10.23 10.43 10.22 10.40 77,256 +0.18(+1.79%)
Mar 11, 2005 10.33 10.33 10.22 10.22 99,330 -0.09(-0.87%)
Mar 10, 2005 10.39 10.43 10.29 10.31 152,460 -0.07(-0.64%)
Mar 09, 2005 10.51 10.54 10.35 10.38 216,884 -0.18(-1.66%)
Mar 08, 2005 10.52 10.57 10.46 10.55 204,307 +0.04(+0.33%)
Mar 07, 2005 10.58 10.71 10.50 10.52 106,517 -0.02(-0.22%)
Mar 04, 2005 10.32 10.55 10.25 10.54 167,860 +0.28(+2.73%)
Mar 03, 2005 10.24 10.34 10.24 10.26 164,780 +0.01(+0.08%)
Mar 02, 2005 10.25 10.33 10.22 10.25 82,390 -0.04(-0.42%)
Mar 01, 2005 10.16 10.36 10.14 10.29 152,973 +0.17(+1.69%)
Feb 28, 2005 10.27 10.27 10.10 10.12 129,360 -0.15(-1.44%)
Feb 25, 2005 10.03 10.27 10.03 10.27 87,010 +0.22(+2.17%)
Feb 24, 2005 10.01 10.09 9.993 10.05 180,180 +0.04(+0.39%)
Feb 23, 2005 10.15 10.23 10.01 10.01 245,374 -0.04(-0.39%)
Feb 22, 2005 10.37 10.44 10.05 10.05 374,477 -0.32(-3.04%)
Feb 18, 2005 10.48 10.50 10.37 10.37 169,400 -0.02(-0.15%)
Feb 17, 2005 10.48 10.48 10.32 10.38 131,157 -0.06(-0.56%)
Feb 16, 2005 10.38 10.49 10.28 10.44 98,046 +0.10(+0.94%)
Feb 15, 2005 10.38 10.66 10.27 10.34 196,607 +0.03(+0.30%)
Feb 14, 2005 10.26 10.34 10.21 10.31 117,297 +0.05(+0.49%)
Feb 11, 2005 10.21 10.29 10.04 10.26 162,983 +0.09(+0.88%)
Feb 10, 2005 10.11 10.22 10.01 10.17 150,407 +0.04(+0.38%)
Feb 09, 2005 10.14 10.19 10.08 10.13 137,060 -0.01(-0.08%)
Feb 08, 2005 10.17 10.17 9.990 10.14 215,600 +0.00(+0.04%)
Feb 07, 2005 10.21 10.23 10.09 10.14 119,607 -0.11(-1.10%)
Feb 04, 2005 10.15 10.25 10.11 10.25 139,627 +0.12(+1.19%)
Feb 03, 2005 10.13 10.16 10.06 10.13 143,220 +0.00(+0.00%)
Feb 02, 2005 10.01 10.16 9.974 10.13 83,930 +0.12(+1.25%)
Feb 01, 2005 9.935 10.05 9.896 10.01 130,643 +0.04(+0.39%)
Jan 31, 2005 9.974 10.06 9.818 9.966 158,877 +0.03(+0.31%)
Jan 28, 2005 9.877 9.958 9.834 9.935 104,207 +0.08(+0.79%)
Jan 27, 2005 9.974 10.09 9.830 9.857 132,440 -0.14(-1.36%)
Jan 26, 2005 9.935 10.01 9.842 9.993 141,167 +0.10(+0.98%)
Jan 25, 2005 10.13 10.24 9.857 9.896 167,860 -0.24(-2.34%)
Jan 24, 2005 10.24 10.28 10.13 10.13 118,580 -0.07(-0.69%)
Jan 21, 2005 10.22 10.40 10.09 10.20 130,643 +0.07(+0.65%)
Jan 20, 2005 10.38 10.43 10.13 10.14 229,974 -0.32(-3.09%)
Jan 19, 2005 10.46 10.63 10.36 10.46 184,287 +0.02(+0.22%)
Jan 18, 2005 10.19 10.46 10.13 10.44 137,830 +0.23(+2.21%)
Jan 14, 2005 10.19 10.22 10.13 10.21 82,646 +0.06(+0.61%)
Jan 13, 2005 10.13 10.22 10.07 10.15 225,610 +0.02(+0.19%)
Jan 12, 2005 10.12 10.15 9.900 10.13 264,880 +0.02(+0.15%)
Jan 11, 2005 10.31 10.31 9.978 10.11 295,424 -0.23(-2.26%)
Jan 10, 2005 10.38 10.54 10.32 10.35 170,940 +0.02(+0.23%)
Jan 07, 2005 10.49 10.66 10.32 10.32 232,540 -0.12(-1.19%)
Jan 06, 2005 10.46 10.56 10.40 10.45 194,040 -0.02(-0.19%)
Jan 05, 2005 10.84 10.91 10.34 10.47 307,487 -0.35(-3.24%)
Jan 04, 2005 11.08 11.20 10.82 10.82 208,157 -0.25(-2.22%)
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.