Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.70 10.79 10.69 10.76 126,280 +0.08(+0.73%)
Sep 29, 2005 10.38 10.68 10.38 10.68 156,053 +0.26(+2.54%)
Sep 28, 2005 10.45 10.50 10.38 10.41 135,520 -0.12(-1.18%)
Sep 27, 2005 10.64 10.66 10.52 10.54 179,667 -0.09(-0.88%)
Sep 26, 2005 10.67 10.70 10.63 10.63 164,267 -0.04(-0.33%)
Sep 23, 2005 10.67 10.69 10.49 10.67 63,910 +0.08(+0.74%)
Sep 22, 2005 10.46 10.64 10.35 10.59 127,563 +0.13(+1.27%)
Sep 21, 2005 10.64 10.72 10.45 10.46 215,344 -0.18(-1.68%)
Sep 20, 2005 10.87 10.92 10.61 10.64 231,000 -0.21(-1.90%)
Sep 19, 2005 11.01 11.05 10.78 10.84 94,453 -0.14(-1.31%)
Sep 16, 2005 11.01 11.09 10.96 10.99 425,554 +0.00(+0.04%)
Sep 15, 2005 11.06 11.10 10.95 10.98 110,623 -0.04(-0.39%)
Sep 14, 2005 11.08 11.12 11.01 11.03 143,990 -0.02(-0.18%)
Sep 13, 2005 11.12 11.13 11.02 11.05 260,004 -0.13(-1.15%)
Sep 12, 2005 11.08 11.22 11.05 11.17 91,886 +0.07(+0.63%)
Sep 09, 2005 11.20 11.23 11.08 11.10 178,127 -0.08(-0.70%)
Sep 08, 2005 11.30 11.33 11.10 11.18 88,806 -0.18(-1.58%)
Sep 07, 2005 11.40 11.40 11.24 11.36 117,553 -0.11(-0.95%)
Sep 06, 2005 11.18 11.47 11.11 11.47 143,990 +0.32(+2.87%)
Sep 02, 2005 11.12 11.24 11.06 11.15 78,796 +0.01(+0.07%)
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.