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 (%)
Apr 28, 2006 10.43 10.77 10.23 10.69 143,846 +0.04(+0.33%)
Apr 27, 2006 10.53 10.84 10.47 10.65 251,000 +0.08(+0.76%)
Apr 26, 2006 10.71 10.79 10.55 10.57 165,457 -0.09(-0.83%)
Apr 25, 2006 10.71 10.75 10.58 10.66 199,899 -0.02(-0.21%)
Apr 24, 2006 10.82 10.84 10.68 10.68 135,067 -0.11(-1.03%)
Apr 21, 2006 10.91 10.93 10.68 10.79 205,302 +0.11(+1.00%)
Apr 20, 2006 10.88 10.88 10.62 10.69 145,422 -0.15(-1.39%)
Apr 19, 2006 10.82 10.92 10.71 10.84 204,627 +0.04(+0.41%)
Apr 18, 2006 10.48 10.83 10.53 10.79 284,992 +0.31(+2.97%)
Apr 17, 2006 10.66 10.71 10.42 10.48 237,493 -0.16(-1.54%)
Apr 13, 2006 10.74 10.76 10.61 10.65 238,619 -0.09(-0.87%)
Apr 12, 2006 10.40 10.82 10.40 10.74 139,794 +0.12(+1.09%)
Apr 11, 2006 10.79 10.79 10.62 10.63 144,296 -0.12(-1.12%)
Apr 10, 2006 10.72 10.88 10.66 10.75 266,307 +0.02(+0.21%)
Apr 07, 2006 10.85 10.99 10.59 10.72 282,290 -0.16(-1.47%)
Apr 06, 2006 11.02 11.07 10.88 10.88 156,903 -0.16(-1.41%)
Apr 05, 2006 10.91 11.11 10.82 11.04 205,977 +0.16(+1.43%)
Apr 04, 2006 10.90 11.03 10.82 10.88 343,296 -0.11(-0.97%)
Apr 03, 2006 11.28 11.28 10.96 10.99 605,777 -0.29(-2.60%)
Mar 31, 2006 11.55 11.56 11.22 11.28 743,771 -0.23(-2.01%)
Mar 30, 2006 11.54 11.56 11.46 11.51 133,041 -0.01(-0.12%)
Mar 29, 2006 11.61 11.63 11.43 11.53 260,004 -0.08(-0.65%)
Mar 28, 2006 11.51 11.60 11.51 11.60 276,888 +0.04(+0.35%)
Mar 27, 2006 11.59 11.62 11.53 11.56 163,881 +0.00(+0.04%)
Mar 24, 2006 11.60 11.63 11.51 11.56 347,348 -0.01(-0.08%)
Mar 23, 2006 11.56 11.68 11.48 11.57 81,715 +0.03(+0.23%)
Mar 22, 2006 11.46 11.60 11.46 11.54 175,362 +0.07(+0.62%)
Mar 21, 2006 11.75 11.84 11.47 11.47 150,600 -0.32(-2.75%)
Mar 20, 2006 11.84 11.88 11.66 11.79 111,205 -0.03(-0.26%)
Mar 17, 2006 11.97 12.00 11.78 11.83 506,952 -0.08(-0.71%)
Mar 16, 2006 11.79 11.95 11.79 11.91 62,356 +0.07(+0.56%)
Mar 15, 2006 11.85 11.88 11.74 11.84 135,067 -0.03(-0.22%)
Mar 14, 2006 11.66 11.93 11.59 11.87 168,834 +0.13(+1.10%)
Mar 13, 2006 11.75 11.88 11.69 11.74 114,131 +0.04(+0.38%)
Mar 10, 2006 11.59 11.70 11.55 11.70 46,373 +0.10(+0.88%)
Mar 09, 2006 11.55 11.67 11.53 11.59 74,737 +0.08(+0.66%)
Mar 08, 2006 11.53 11.60 11.43 11.52 75,187 -0.03(-0.23%)
Mar 07, 2006 11.62 11.63 11.53 11.55 81,715 -0.12(-1.03%)
Mar 06, 2006 11.62 11.76 11.55 11.67 111,655 +0.02(+0.19%)
Mar 03, 2006 11.56 11.73 11.51 11.64 121,335 +0.06(+0.50%)
Mar 02, 2006 11.70 11.79 11.55 11.59 194,497 -0.17(-1.44%)
Mar 01, 2006 11.81 11.83 11.58 11.75 110,079 -0.07(-0.60%)
Feb 28, 2006 11.91 11.87 11.73 11.83 98,824 -0.08(-0.71%)
Feb 27, 2006 11.91 11.95 11.73 11.91 82,616 +0.05(+0.41%)
Feb 24, 2006 11.86 11.87 11.76 11.86 59,204 -0.04(-0.37%)
Feb 23, 2006 11.95 11.98 11.82 11.91 54,702 -0.07(-0.59%)
Feb 22, 2006 11.83 11.99 11.83 11.98 53,351 +0.12(+1.01%)
Feb 21, 2006 11.91 11.99 11.75 11.86 103,551 -0.10(-0.82%)
Feb 17, 2006 12.08 12.08 11.86 11.95 124,937 -0.06(-0.48%)
Feb 16, 2006 11.95 12.02 11.87 12.01 92,521 +0.09(+0.75%)
Feb 15, 2006 11.73 11.93 11.68 11.92 64,157 +0.17(+1.47%)
Feb 14, 2006 11.67 11.81 11.54 11.75 69,334 +0.12(+1.03%)
Feb 13, 2006 11.59 11.64 11.51 11.63 79,014 +0.06(+0.50%)
Feb 10, 2006 11.60 11.66 11.48 11.57 72,035 +0.01(+0.12%)
Feb 09, 2006 11.61 11.72 11.54 11.56 91,620 -0.03(-0.27%)
Feb 08, 2006 11.63 11.67 11.52 11.59 93,421 -0.01(-0.11%)
Feb 07, 2006 11.88 11.94 11.60 11.60 115,257 -0.28(-2.32%)
Feb 06, 2006 11.71 11.88 11.67 11.88 87,343 +0.13(+1.10%)
Feb 03, 2006 11.86 11.91 11.73 11.75 106,928 -0.18(-1.49%)
Feb 02, 2006 12.20 12.20 11.88 11.93 136,643 -0.23(-1.90%)
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.