Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.81 22.08 21.63 21.66 142,226 -0.18(-0.83%)
Dec 29, 2011 21.85 21.99 21.82 21.85 134,646 +0.12(+0.54%)
Dec 28, 2011 22.09 22.09 21.69 21.73 102,710 -0.33(-1.47%)
Dec 27, 2011 21.93 22.24 21.75 22.05 186,960 +0.14(+0.66%)
Dec 23, 2011 21.87 21.98 21.78 21.91 129,247 +0.20(+0.94%)
Dec 21, 2011 21.62 21.80 21.45 21.71 112,203 +0.07(+0.34%)
Dec 20, 2011 21.36 21.63 21.36 21.63 251,492 +0.58(+2.75%)
Dec 19, 2011 21.49 21.58 21.02 21.05 224,177 -0.31(-1.45%)
Dec 16, 2011 21.29 21.61 21.24 21.36 391,157 +0.14(+0.64%)
Dec 15, 2011 21.09 21.36 20.91 21.23 260,233 +0.34(+1.64%)
Dec 14, 2011 20.54 21.13 20.54 20.88 285,656 +0.23(+1.10%)
Dec 13, 2011 21.03 21.37 20.58 20.66 242,761 -0.21(-1.02%)
Dec 12, 2011 20.92 21.10 20.73 20.87 328,798 -0.25(-1.19%)
Dec 09, 2011 20.74 21.27 20.54 21.12 309,968 +0.49(+2.37%)
Dec 08, 2011 20.87 20.87 20.53 20.63 383,092 -0.39(-1.84%)
Dec 07, 2011 20.66 21.04 20.44 21.02 184,245 +0.28(+1.33%)
Dec 06, 2011 20.47 20.85 20.38 20.74 228,960 +0.22(+1.06%)
Dec 05, 2011 20.50 20.60 20.28 20.53 235,425 +0.25(+1.24%)
Dec 02, 2011 20.19 20.53 20.19 20.28 218,782 +0.28(+1.40%)
Dec 01, 2011 20.33 20.34 19.94 20.00 303,377 -0.45(-2.20%)
Nov 30, 2011 20.45 20.61 20.30 20.45 601,786 +0.44(+2.20%)
Nov 29, 2011 20.09 20.17 19.87 20.01 109,861 -0.08(-0.41%)
Nov 28, 2011 20.34 20.36 19.98 20.09 244,596 +0.29(+1.44%)
Nov 25, 2011 19.80 20.17 19.77 19.80 73,922 -0.02(-0.10%)
Nov 23, 2011 20.16 20.22 19.81 19.82 175,361 -0.47(-2.33%)
Nov 22, 2011 20.38 20.56 20.14 20.30 170,158 -0.05(-0.26%)
Nov 21, 2011 20.45 20.54 20.23 20.35 272,896 -0.45(-2.18%)
Nov 18, 2011 20.52 20.84 20.51 20.80 200,207 +0.30(+1.46%)
Nov 17, 2011 20.72 20.72 20.37 20.50 298,588 -0.16(-0.79%)
Nov 16, 2011 20.70 20.93 20.56 20.67 178,291 -0.19(-0.93%)
Nov 15, 2011 20.40 20.97 20.34 20.86 215,189 +0.30(+1.46%)
Nov 14, 2011 20.88 20.88 20.35 20.56 221,855 -0.41(-1.96%)
Nov 11, 2011 20.77 21.03 20.53 20.97 505,848 +0.47(+2.29%)
Nov 10, 2011 20.85 20.91 20.29 20.50 199,155 +0.06(+0.31%)
Nov 09, 2011 20.58 21.24 20.39 20.44 248,568 -0.75(-3.53%)
Nov 08, 2011 21.28 21.31 20.55 21.19 144,507 +0.15(+0.74%)
Nov 07, 2011 21.08 21.16 20.65 21.03 90,503 +0.01(+0.07%)
Nov 04, 2011 21.00 21.11 20.77 21.02 145,739 -0.24(-1.14%)
Nov 03, 2011 21.27 21.47 20.77 21.26 230,123 +0.14(+0.64%)
Nov 02, 2011 21.13 21.25 20.74 21.13 152,524 +0.40(+1.94%)
Nov 01, 2011 20.45 21.39 20.45 20.73 288,659 -0.87(-4.03%)
Oct 31, 2011 21.54 21.83 21.40 21.60 134,063 -0.19(-0.86%)
Oct 28, 2011 21.93 22.15 21.68 21.78 231,888 -0.24(-1.10%)
Oct 27, 2011 21.51 22.31 21.43 22.03 478,115 +1.01(+4.81%)
Oct 26, 2011 21.02 21.12 20.63 21.02 209,966 +0.23(+1.12%)
Oct 25, 2011 21.13 21.13 20.74 20.78 142,639 -0.49(-2.29%)
Oct 24, 2011 20.85 21.37 20.75 21.27 211,843 +0.46(+2.23%)
Oct 21, 2011 20.85 20.85 20.54 20.81 267,166 +0.41(+2.01%)
Oct 20, 2011 20.31 20.42 19.88 20.40 167,333 +0.11(+0.55%)
Oct 19, 2011 20.43 20.52 20.17 20.29 177,579 -0.14(-0.69%)
Oct 18, 2011 20.05 20.54 19.91 20.43 406,711 +0.48(+2.40%)
Oct 17, 2011 20.19 20.29 19.87 19.95 262,209 -0.44(-2.16%)
Oct 14, 2011 20.42 20.58 20.19 20.39 349,054 +0.18(+0.88%)
Oct 13, 2011 20.42 20.51 20.02 20.21 369,604 -0.39(-1.88%)
Oct 12, 2011 20.49 20.76 20.30 20.59 283,229 +0.30(+1.50%)
Oct 11, 2011 20.61 20.61 20.10 20.29 279,345 -0.42(-2.01%)
Oct 10, 2011 20.06 20.72 20.06 20.71 260,347 +0.94(+4.74%)
Oct 07, 2011 20.84 20.84 19.76 19.77 505,565 -1.03(-4.95%)
Oct 06, 2011 20.52 20.83 20.33 20.80 298,355 +0.19(+0.94%)
Oct 05, 2011 20.87 20.87 19.75 20.60 274,746 -0.28(-1.34%)
Oct 04, 2011 19.26 20.97 19.24 20.88 503,237 +1.29(+6.56%)
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.