Skip to main content

National Health Investors (NY: NHI )

66.43 +1.13 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.52 48.90 48.33 48.78 198,299 +0.52(+1.08%)
Mar 29, 2012 48.24 48.56 48.01 48.26 130,271 -0.31(-0.64%)
Mar 28, 2012 49.02 49.02 48.31 48.57 127,273 -0.81(-1.64%)
Mar 27, 2012 49.56 49.65 49.38 49.38 126,248 -0.14(-0.28%)
Mar 26, 2012 49.40 49.78 49.36 49.52 102,145 +0.50(+1.02%)
Mar 23, 2012 48.75 49.24 48.57 49.02 79,301 +0.18(+0.37%)
Mar 22, 2012 49.13 49.41 48.53 48.84 80,546 -0.49(-0.99%)
Mar 21, 2012 49.63 49.80 49.33 49.33 57,501 -0.13(-0.26%)
Mar 20, 2012 48.99 49.59 48.93 49.46 81,581 +0.16(+0.32%)
Mar 19, 2012 48.73 49.50 48.41 49.30 106,027 +0.59(+1.21%)
Mar 16, 2012 48.60 48.73 48.20 48.71 152,775 +0.19(+0.39%)
Mar 15, 2012 48.99 48.99 48.19 48.52 62,523 -0.36(-0.74%)
Mar 14, 2012 49.29 49.29 48.51 48.88 71,548 -0.34(-0.69%)
Mar 13, 2012 48.66 49.26 48.50 49.22 101,861 +0.88(+1.82%)
Mar 12, 2012 48.05 48.50 47.91 48.34 58,557 +0.35(+0.73%)
Mar 09, 2012 47.41 48.08 47.20 47.99 117,560 +0.56(+1.18%)
Mar 08, 2012 47.84 47.84 47.11 47.43 70,637 -0.23(-0.48%)
Mar 07, 2012 47.67 47.99 46.95 47.66 101,975 +0.25(+0.53%)
Mar 06, 2012 47.39 47.83 47.29 47.41 107,158 -0.38(-0.80%)
Mar 05, 2012 46.90 47.80 46.72 47.79 69,626 +0.91(+1.94%)
Mar 02, 2012 47.46 47.46 46.63 46.88 115,749 -0.53(-1.12%)
Mar 01, 2012 47.37 47.84 47.30 47.41 92,599 +0.28(+0.59%)
Feb 29, 2012 47.39 47.73 46.90 47.13 127,429 -0.07(-0.15%)
Feb 28, 2012 47.68 47.68 47.00 47.20 70,430 -0.41(-0.86%)
Feb 27, 2012 47.35 47.65 46.73 47.61 87,065 +0.03(+0.06%)
Feb 24, 2012 48.09 48.09 47.39 47.58 127,137 -0.44(-0.92%)
Feb 23, 2012 47.22 48.02 47.20 48.02 82,603 +0.88(+1.87%)
Feb 22, 2012 47.64 48.01 47.13 47.14 77,747 -0.38(-0.80%)
Feb 21, 2012 47.86 47.98 47.20 47.52 126,372 -0.06(-0.13%)
Feb 17, 2012 47.61 47.95 47.15 47.58 175,320 -0.23(-0.48%)
Feb 16, 2012 48.83 49.24 47.34 47.81 176,484 -0.91(-1.87%)
Feb 15, 2012 49.04 49.14 48.39 48.72 93,790 -0.26(-0.53%)
Feb 14, 2012 49.65 49.97 48.75 48.98 101,471 -0.83(-1.67%)
Feb 13, 2012 49.42 49.95 49.38 49.81 106,771 +0.67(+1.36%)
Feb 10, 2012 49.15 49.54 49.02 49.14 71,076 -0.28(-0.57%)
Feb 09, 2012 49.89 50.02 49.21 49.42 103,234 -0.29(-0.58%)
Feb 08, 2012 49.99 50.18 49.19 49.71 114,404 -0.12(-0.24%)
Feb 07, 2012 50.66 50.66 49.77 49.83 129,635 -0.83(-1.64%)
Feb 06, 2012 50.98 51.29 50.24 50.66 64,555 -0.24(-0.47%)
Feb 03, 2012 50.11 50.95 49.94 50.90 115,706 +1.16(+2.33%)
Feb 02, 2012 50.00 50.10 49.59 49.74 87,477 -0.06(-0.12%)
Feb 01, 2012 48.59 50.00 48.59 49.80 171,512 +1.39(+2.87%)
Jan 31, 2012 48.81 49.27 48.16 48.41 115,273 +0.00(+0.00%)
Jan 30, 2012 48.08 48.52 48.00 48.41 78,475 +0.13(+0.27%)
Jan 27, 2012 47.98 48.46 47.90 48.28 62,749 +0.29(+0.60%)
Jan 26, 2012 47.48 48.18 47.41 47.99 90,621 +0.77(+1.63%)
Jan 25, 2012 46.81 47.38 46.54 47.22 81,986 +0.39(+0.83%)
Jan 24, 2012 46.55 46.85 46.55 46.83 69,337 +0.14(+0.30%)
Jan 23, 2012 46.85 46.95 46.14 46.69 53,131 -0.14(-0.30%)
Jan 20, 2012 46.84 46.90 46.29 46.83 90,186 +0.00(+0.00%)
Jan 19, 2012 46.47 47.11 46.21 46.83 142,352 +0.62(+1.34%)
Jan 18, 2012 45.45 46.21 45.42 46.21 109,355 +0.72(+1.58%)
Jan 17, 2012 45.00 45.62 45.00 45.49 104,846 +0.49(+1.09%)
Jan 13, 2012 44.75 45.28 44.47 45.00 190,685 -0.03(-0.07%)
Jan 12, 2012 44.93 45.05 44.38 45.03 80,386 +0.10(+0.22%)
Jan 11, 2012 44.48 45.00 44.35 44.93 94,022 +0.39(+0.88%)
Jan 10, 2012 44.33 44.62 44.13 44.54 82,637 +0.71(+1.62%)
Jan 09, 2012 43.90 43.96 43.60 43.83 76,935 +0.12(+0.27%)
Jan 06, 2012 44.23 44.29 43.56 43.71 135,728 -0.39(-0.88%)
Jan 05, 2012 43.50 44.40 43.37 44.10 135,584 +0.40(+0.92%)
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.