Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.97 15.22 14.83 15.11 349,421 +0.28(+1.86%)
Jan 28, 2010 15.09 15.10 14.78 14.84 198,549 -0.26(-1.71%)
Jan 27, 2010 15.04 15.16 14.89 15.09 180,423 -0.04(-0.23%)
Jan 26, 2010 15.15 15.29 14.98 15.13 199,622 -0.03(-0.21%)
Jan 25, 2010 15.18 15.25 14.95 15.16 245,462 +0.01(+0.06%)
Jan 22, 2010 15.21 15.31 15.08 15.15 359,506 -0.01(-0.09%)
Jan 21, 2010 15.29 15.37 15.16 15.17 350,036 -0.11(-0.70%)
Jan 20, 2010 15.40 15.45 15.15 15.27 301,524 -0.28(-1.80%)
Jan 19, 2010 15.36 15.55 15.30 15.55 343,129 +0.27(+1.74%)
Jan 15, 2010 15.45 15.29 15.29 15.29 341,270 -0.13(-0.86%)
Jan 14, 2010 15.50 15.51 15.31 15.42 161,599 -0.13(-0.83%)
Jan 13, 2010 15.41 15.61 15.37 15.55 225,994 +0.16(+1.04%)
Jan 12, 2010 15.39 15.53 15.29 15.39 161,342 -0.08(-0.52%)
Jan 11, 2010 15.49 15.57 15.38 15.47 155,649 +0.03(+0.17%)
Jan 08, 2010 15.36 15.45 15.15 15.44 193,081 +0.05(+0.35%)
Jan 07, 2010 15.43 15.51 15.02 15.39 258,084 -0.08(-0.52%)
Jan 06, 2010 15.89 15.97 15.36 15.47 426,342 -0.45(-2.82%)
Jan 05, 2010 16.01 16.04 15.70 15.92 274,071 -0.14(-0.86%)
Jan 04, 2010 16.46 16.49 15.98 16.05 394,079 -0.38(-2.30%)
Dec 31, 2009 16.69 16.43 16.43 16.43 319,884 -0.29(-1.73%)
Dec 30, 2009 16.21 16.74 16.15 16.72 369,683 +0.45(+2.79%)
Dec 29, 2009 16.44 16.44 16.24 16.27 173,019 -0.36(-2.16%)
Dec 28, 2009 16.50 16.75 16.50 16.63 273,880 +0.14(+0.84%)
Dec 24, 2009 16.49 16.54 16.41 16.49 163,352 +0.12(+0.73%)
Dec 23, 2009 16.26 16.44 16.17 16.37 199,787 +0.22(+1.35%)
Dec 22, 2009 16.11 16.19 15.95 16.15 333,346 +0.04(+0.28%)
Dec 21, 2009 16.13 16.21 15.88 16.11 319,472 +0.03(+0.17%)
Dec 18, 2009 15.95 16.13 15.61 16.08 1,285,906 +0.28(+1.74%)
Dec 17, 2009 15.98 16.03 15.57 15.81 282,477 -0.01(-0.06%)
Dec 16, 2009 15.94 16.09 15.79 15.81 558,976 -0.04(-0.22%)
Dec 15, 2009 15.89 15.92 15.81 15.85 367,639 -0.11(-0.70%)
Dec 14, 2009 15.60 15.97 15.60 15.96 246,873 +0.38(+2.45%)
Dec 11, 2009 15.67 15.71 15.56 15.58 293,393 -0.05(-0.34%)
Dec 10, 2009 15.68 15.73 15.46 15.63 201,918 -0.03(-0.17%)
Dec 09, 2009 15.57 15.74 15.49 15.66 179,182 +0.05(+0.31%)
Dec 08, 2009 15.77 15.85 15.56 15.61 210,534 -0.24(-1.51%)
Dec 07, 2009 15.76 15.90 15.55 15.85 518,285 +0.47(+3.03%)
Dec 04, 2009 15.31 15.50 15.15 15.38 333,402 +0.41(+2.73%)
Dec 03, 2009 15.18 15.36 14.94 14.97 237,493 -0.11(-0.71%)
Dec 02, 2009 14.85 15.13 14.81 15.08 266,021 +0.24(+1.59%)
Dec 01, 2009 14.84 14.86 14.62 14.85 310,236 +0.19(+1.30%)
Nov 30, 2009 14.39 14.72 14.23 14.65 356,564 +0.28(+1.98%)
Nov 27, 2009 14.45 14.65 14.35 14.37 114,674 -0.40(-2.74%)
Nov 25, 2009 14.85 14.86 14.70 14.77 129,644 -0.02(-0.12%)
Nov 24, 2009 14.69 14.84 14.61 14.79 161,434 +0.08(+0.51%)
Nov 23, 2009 14.55 14.85 14.55 14.72 370,093 +0.25(+1.75%)
Nov 20, 2009 14.20 14.50 14.17 14.46 160,093 +0.20(+1.43%)
Nov 19, 2009 14.57 14.66 14.14 14.26 269,027 -0.44(-2.96%)
Nov 18, 2009 14.54 14.71 14.40 14.69 148,263 +0.19(+1.32%)
Nov 17, 2009 14.56 14.73 14.41 14.50 229,765 -0.16(-1.09%)
Nov 16, 2009 14.27 14.68 14.27 14.66 282,248 +0.56(+3.97%)
Nov 13, 2009 14.07 14.22 13.88 14.10 201,691 +0.07(+0.48%)
Nov 12, 2009 14.36 14.44 13.98 14.04 170,578 -0.36(-2.47%)
Nov 11, 2009 14.39 14.46 14.03 14.39 262,886 +0.21(+1.50%)
Nov 10, 2009 14.32 14.44 14.02 14.18 248,298 -0.16(-1.15%)
Nov 09, 2009 13.93 14.36 13.91 14.34 240,496 +0.52(+3.76%)
Nov 06, 2009 13.62 13.92 13.62 13.82 169,685 +0.06(+0.45%)
Nov 05, 2009 13.49 13.79 13.35 13.76 181,114 +0.44(+3.30%)
Nov 04, 2009 13.83 13.93 13.32 13.32 219,801 -0.46(-3.32%)
Nov 03, 2009 13.48 13.78 13.40 13.78 227,097 +0.22(+1.64%)
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.