Skip to main content

National Health Investors (NY: NHI )

62.37 +0.55 (+0.89%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.67 15.76 15.59 15.76 313,581 +0.11(+0.68%)
May 30, 2007 15.50 15.65 15.45 15.65 99,949 +0.04(+0.28%)
May 29, 2007 15.50 15.61 15.49 15.61 251,225 +0.15(+0.98%)
May 25, 2007 15.35 15.50 15.34 15.46 180,990 -0.03(-0.17%)
May 24, 2007 15.48 15.50 15.37 15.49 177,613 +0.02(+0.12%)
May 23, 2007 15.53 15.60 15.38 15.47 192,471 +0.01(+0.06%)
May 22, 2007 15.35 15.57 15.26 15.46 164,331 +0.04(+0.29%)
May 21, 2007 15.02 15.49 15.02 15.41 648,773 +0.37(+2.48%)
May 18, 2007 15.09 15.23 15.00 15.04 175,812 -0.04(-0.29%)
May 17, 2007 15.21 15.31 14.93 15.09 210,254 -0.13(-0.85%)
May 16, 2007 15.19 15.28 15.06 15.21 253,026 +0.03(+0.18%)
May 15, 2007 15.16 15.39 15.14 15.19 223,086 -0.02(-0.12%)
May 14, 2007 15.47 15.53 15.17 15.21 149,474 -0.30(-1.92%)
May 11, 2007 15.33 15.55 15.31 15.50 101,075 +0.18(+1.16%)
May 10, 2007 15.35 15.58 15.16 15.33 244,021 -0.07(-0.46%)
May 09, 2007 15.19 15.57 15.09 15.40 346,898 +0.10(+0.64%)
May 08, 2007 15.07 15.37 15.04 15.30 140,470 +0.18(+1.18%)
May 07, 2007 15.25 15.38 15.11 15.12 96,348 -0.09(-0.61%)
May 04, 2007 15.30 15.37 15.21 15.21 118,634 -0.01(-0.06%)
May 03, 2007 15.29 15.39 15.13 15.22 154,427 -0.04(-0.23%)
May 02, 2007 15.06 15.36 15.00 15.26 96,122 +0.12(+0.79%)
May 01, 2007 15.04 15.40 15.00 15.14 187,743 +0.07(+0.47%)
Apr 30, 2007 15.35 15.44 15.00 15.07 370,309 -0.27(-1.77%)
Apr 27, 2007 15.44 15.44 15.21 15.34 180,540 -0.10(-0.66%)
Apr 26, 2007 15.52 15.62 15.39 15.44 223,761 -0.12(-0.74%)
Apr 25, 2007 15.45 15.61 15.28 15.56 363,331 +0.17(+1.10%)
Apr 24, 2007 15.33 15.41 15.31 15.39 136,868 +0.05(+0.35%)
Apr 23, 2007 15.30 15.42 15.28 15.33 482,640 +0.05(+0.32%)
Apr 20, 2007 15.46 15.46 15.19 15.29 188,193 +0.05(+0.35%)
Apr 19, 2007 15.21 15.37 15.14 15.23 320,109 -0.15(-0.98%)
Apr 18, 2007 15.26 15.64 15.19 15.38 2,079,362 +0.30(+2.00%)
Apr 17, 2007 14.74 15.10 14.72 15.08 1,362,604 +0.22(+1.46%)
Apr 16, 2007 14.81 14.88 14.73 14.86 564,581 +0.17(+1.15%)
Apr 13, 2007 14.55 14.70 14.38 14.69 613,881 +0.10(+0.70%)
Apr 12, 2007 14.35 14.74 14.35 14.59 238,844 +0.21(+1.48%)
Apr 11, 2007 14.41 14.41 14.33 14.38 324,161 +0.03(+0.19%)
Apr 10, 2007 14.35 14.51 14.33 14.35 194,722 -0.02(-0.15%)
Apr 09, 2007 14.53 14.53 14.27 14.38 544,546 -0.22(-1.49%)
Apr 05, 2007 14.44 14.66 14.34 14.59 626,037 +0.67(+4.78%)
Apr 04, 2007 14.05 14.15 13.80 13.93 205,977 -0.17(-1.23%)
Apr 03, 2007 14.03 14.15 13.94 14.10 319,884 +0.15(+1.08%)
Apr 02, 2007 13.98 14.09 13.77 13.95 163,881 +0.03(+0.19%)
Mar 30, 2007 13.74 13.99 13.69 13.92 265,182 +0.23(+1.65%)
Mar 29, 2007 13.62 13.83 13.60 13.70 262,931 +0.13(+0.98%)
Mar 28, 2007 13.98 13.98 13.25 13.56 634,366 +0.08(+0.56%)
Mar 27, 2007 13.44 13.64 13.37 13.49 228,488 -0.00(-0.03%)
Mar 26, 2007 13.46 13.52 13.31 13.49 66,858 +0.04(+0.33%)
Mar 23, 2007 13.53 13.58 13.38 13.45 64,157 -0.04(-0.26%)
Mar 22, 2007 13.50 13.61 13.43 13.48 106,928 -0.01(-0.07%)
Mar 21, 2007 13.32 13.50 13.22 13.49 185,267 +0.21(+1.57%)
Mar 20, 2007 13.23 13.42 13.18 13.28 145,647 +0.07(+0.50%)
Mar 19, 2007 12.95 13.28 12.95 13.22 269,234 +0.36(+2.83%)
Mar 16, 2007 13.06 13.30 12.85 12.85 584,616 -0.21(-1.60%)
Mar 15, 2007 12.96 13.17 12.88 13.06 247,173 +0.16(+1.27%)
Mar 14, 2007 12.75 13.03 12.75 12.90 357,253 +0.05(+0.42%)
Mar 13, 2007 13.30 13.31 12.82 12.84 258,428 -0.45(-3.41%)
Mar 12, 2007 13.26 13.37 13.26 13.30 211,830 -0.03(-0.23%)
Mar 09, 2007 13.22 13.38 13.17 13.33 287,693 +0.20(+1.52%)
Mar 08, 2007 12.90 13.27 12.86 13.13 232,541 +0.32(+2.50%)
Mar 07, 2007 7.254 13.03 12.53 12.81 185,267 -0.10(-0.79%)
Mar 06, 2007 12.61 13.08 12.61 12.91 272,836 +0.44(+3.56%)
Mar 05, 2007 12.97 13.44 12.31 12.46 222,861 -0.62(-4.72%)
Mar 02, 2007 13.44 13.50 13.06 13.08 188,419 -0.45(-3.32%)
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.