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 (%)
Jun 30, 2005 11.01 11.07 10.91 10.94 134,750 -0.09(-0.81%)
Jun 29, 2005 10.99 11.07 10.91 11.03 193,527 +0.02(+0.21%)
Jun 28, 2005 10.84 11.00 10.78 11.00 1,912,686 +0.07(+0.68%)
Jun 27, 2005 10.79 10.93 10.73 10.93 174,533 +0.19(+1.74%)
Jun 24, 2005 10.91 10.91 10.73 10.74 309,284 -0.13(-1.18%)
Jun 23, 2005 11.01 11.08 10.79 10.87 153,487 -0.20(-1.83%)
Jun 22, 2005 11.25 11.25 11.01 11.07 106,003 -0.01(-0.07%)
Jun 21, 2005 11.24 11.26 11.03 11.08 89,833 -0.18(-1.59%)
Jun 20, 2005 11.10 11.28 11.10 11.26 114,473 +0.16(+1.40%)
Jun 17, 2005 11.26 11.26 11.10 11.10 232,027 -0.06(-0.52%)
Jun 16, 2005 10.98 11.16 10.93 11.16 98,816 +0.15(+1.34%)
Jun 15, 2005 10.99 11.02 10.84 11.01 127,820 +0.03(+0.28%)
Jun 14, 2005 10.75 10.98 10.69 10.98 110,880 +0.20(+1.88%)
Jun 13, 2005 10.66 10.78 10.63 10.78 117,297 +0.05(+0.44%)
Jun 10, 2005 10.75 10.81 10.69 10.73 47,226 -0.05(-0.47%)
Jun 09, 2005 10.69 10.78 10.58 10.78 64,166 +0.06(+0.55%)
Jun 08, 2005 10.87 10.89 10.68 10.73 166,063 -0.11(-1.04%)
Jun 07, 2005 10.83 10.94 10.81 10.84 113,447 +0.07(+0.61%)
Jun 06, 2005 10.48 10.79 10.48 10.77 162,983 +0.25(+2.37%)
Jun 03, 2005 10.60 10.70 10.48 10.52 80,850 -0.11(-1.03%)
Jun 02, 2005 10.61 10.69 10.56 10.63 102,153 +0.02(+0.15%)
Jun 01, 2005 10.43 10.62 10.41 10.62 145,273 +0.23(+2.17%)
May 31, 2005 10.40 10.52 10.38 10.39 203,280 +0.03(+0.26%)
May 27, 2005 10.34 10.41 10.31 10.36 57,236 +0.06(+0.60%)
May 26, 2005 10.25 10.39 10.24 10.30 90,860 +0.07(+0.72%)
May 25, 2005 10.38 10.39 10.23 10.23 143,220 -0.19(-1.83%)
May 24, 2005 10.44 10.48 10.36 10.42 73,920 -0.07(-0.63%)
May 23, 2005 10.56 10.56 10.39 10.48 283,617 -0.09(-0.85%)
May 20, 2005 10.48 10.57 10.38 10.57 123,713 +0.13(+1.27%)
May 19, 2005 10.45 10.49 10.38 10.44 97,276 +0.02(+0.22%)
May 18, 2005 10.30 10.42 10.24 10.42 154,513 +0.12(+1.13%)
May 17, 2005 10.17 10.30 10.06 10.30 125,510 +0.14(+1.38%)
May 16, 2005 10.08 10.21 10.03 10.16 220,734 +0.09(+0.85%)
May 13, 2005 10.17 10.25 10.05 10.08 255,384 -0.12(-1.15%)
May 12, 2005 10.52 10.55 10.18 10.19 152,973 -0.29(-2.75%)
May 11, 2005 10.56 10.62 10.32 10.48 140,140 -0.03(-0.30%)
May 10, 2005 10.54 10.58 10.37 10.51 237,930 +0.01(+0.11%)
May 09, 2005 10.46 10.57 10.46 10.50 184,800 +0.06(+0.56%)
May 06, 2005 10.52 10.58 10.44 10.44 88,036 -0.07(-0.70%)
May 05, 2005 10.58 10.64 10.50 10.52 122,687 -0.05(-0.48%)
May 04, 2005 10.51 10.60 10.49 10.57 86,753 +0.13(+1.27%)
May 03, 2005 10.25 10.44 10.23 10.43 106,517 +0.15(+1.44%)
May 02, 2005 10.11 10.29 10.11 10.29 104,207 +0.08(+0.76%)
Apr 29, 2005 10.23 10.29 10.13 10.21 266,164 -0.02(-0.19%)
Apr 28, 2005 10.29 10.30 10.19 10.23 103,693 -0.02(-0.19%)
Apr 27, 2005 10.23 10.32 10.20 10.25 90,603 +0.02(+0.19%)
Apr 26, 2005 10.23 10.30 10.18 10.23 135,007 -0.03(-0.27%)
Apr 25, 2005 10.15 10.27 10.07 10.25 182,490 +0.13(+1.27%)
Apr 22, 2005 10.17 10.17 9.951 10.13 161,957 -0.00(-0.04%)
Apr 21, 2005 10.12 10.23 10.03 10.13 168,887 +0.07(+0.70%)
Apr 20, 2005 10.20 10.20 10.01 10.06 162,213 -0.14(-1.34%)
Apr 19, 2005 9.993 10.20 9.955 10.20 118,323 +0.17(+1.71%)
Apr 18, 2005 9.849 10.07 9.822 10.02 85,726 +0.18(+1.78%)
Apr 15, 2005 9.927 10.05 9.830 9.849 106,003 -0.07(-0.75%)
Apr 14, 2005 10.21 10.21 9.923 9.923 150,150 -0.31(-3.01%)
Apr 13, 2005 10.12 10.23 10.12 10.23 177,357 +0.07(+0.69%)
Apr 12, 2005 9.877 10.16 9.760 10.16 146,043 +0.28(+2.88%)
Apr 11, 2005 9.935 9.947 9.830 9.877 150,663 -0.06(-0.63%)
Apr 08, 2005 10.01 10.03 9.873 9.939 185,313 -0.05(-0.55%)
Apr 07, 2005 10.03 10.05 9.935 9.993 188,393 -0.03(-0.31%)
Apr 06, 2005 10.13 10.17 9.939 10.02 220,990 -0.08(-0.81%)
Apr 05, 2005 10.03 10.11 9.974 10.11 63,910 +0.10(+0.97%)
Apr 04, 2005 9.900 10.11 9.838 10.01 95,480 +0.15(+1.50%)
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.