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 (%)
Feb 27, 2009 10.71 10.94 10.49 10.59 0 -0.18(-1.65%)
Feb 26, 2009 11.32 11.51 10.66 10.77 176,481 -0.46(-4.11%)
Feb 25, 2009 11.46 11.60 10.91 11.23 214,088 -0.41(-3.55%)
Feb 24, 2009 11.06 11.71 10.79 11.65 238,994 +0.78(+7.15%)
Feb 23, 2009 11.48 11.55 10.84 10.87 169,027 -0.54(-4.71%)
Feb 20, 2009 10.88 11.46 10.70 11.41 0 +0.34(+3.05%)
Feb 19, 2009 11.55 11.62 11.05 11.07 251,869 -0.31(-2.69%)
Feb 18, 2009 11.33 11.41 11.11 11.38 253,841 +0.25(+2.23%)
Feb 17, 2009 11.32 11.42 11.12 11.13 192,626 -0.42(-3.65%)
Feb 13, 2009 11.97 12.11 11.55 11.55 178,115 -0.45(-3.77%)
Feb 12, 2009 11.72 12.01 11.24 12.00 347,983 +0.03(+0.26%)
Feb 11, 2009 11.74 11.98 11.55 11.97 282,067 +0.34(+2.90%)
Feb 10, 2009 12.54 12.57 11.60 11.63 368,045 -0.97(-7.68%)
Feb 09, 2009 12.79 12.84 12.32 12.60 156,331 -0.20(-1.60%)
Feb 06, 2009 12.14 12.86 12.11 12.81 213,503 +0.70(+5.76%)
Feb 05, 2009 12.23 12.56 11.96 12.11 175,974 -0.18(-1.48%)
Feb 04, 2009 12.46 12.78 12.22 12.29 234,195 -0.19(-1.53%)
Feb 03, 2009 12.43 12.64 12.12 12.48 220,148 +0.13(+1.08%)
Feb 02, 2009 11.56 12.39 11.50 12.35 267,343 +0.78(+6.72%)
Jan 30, 2009 11.99 12.19 11.47 11.57 0 -0.32(-2.65%)
Jan 29, 2009 12.53 12.62 11.87 11.89 159,334 -0.77(-6.07%)
Jan 28, 2009 12.30 12.66 12.16 12.66 287,871 +0.55(+4.51%)
Jan 27, 2009 12.07 12.37 11.83 12.11 170,290 +0.12(+1.04%)
Jan 26, 2009 11.91 12.30 11.81 11.99 152,729 +0.15(+1.28%)
Jan 23, 2009 11.23 12.07 11.19 11.83 186,395 +0.08(+0.64%)
Jan 22, 2009 11.91 12.34 11.59 11.76 181,699 -0.53(-4.30%)
Jan 21, 2009 11.55 12.31 11.27 12.29 370,744 +1.04(+9.20%)
Jan 20, 2009 11.87 12.00 11.25 11.25 322,277 -0.76(-6.36%)
Jan 16, 2009 11.75 12.05 11.47 12.02 0 +0.27(+2.31%)
Jan 15, 2009 11.26 11.90 10.90 11.75 304,466 +0.51(+4.55%)
Jan 14, 2009 11.11 11.40 11.08 11.23 291,320 -0.14(-1.25%)
Jan 13, 2009 10.66 11.40 10.66 11.38 480,540 -0.05(-0.43%)
Jan 12, 2009 11.42 11.59 11.31 11.43 394,741 -0.02(-0.16%)
Jan 09, 2009 11.92 11.99 11.38 11.44 329,740 -0.44(-3.74%)
Jan 08, 2009 11.79 12.00 11.65 11.89 290,399 +0.11(+0.94%)
Jan 07, 2009 11.56 11.85 11.44 11.78 283,240 -0.07(-0.56%)
Jan 06, 2009 11.70 12.15 11.57 11.84 360,620 +0.05(+0.45%)
Jan 05, 2009 11.73 12.06 11.49 11.79 374,737 -0.05(-0.41%)
Jan 02, 2009 12.23 12.23 11.77 11.84 0 -0.35(-2.84%)
Jan 01, 2009 12.10 12.43 11.86 12.19 0 +0.00(+0.00%)
Dec 31, 2008 12.10 12.43 11.86 12.19 304,948 +0.13(+1.11%)
Dec 30, 2008 11.77 12.06 11.62 12.05 175,724 +0.45(+3.91%)
Dec 29, 2008 11.97 11.97 11.37 11.60 225,373 -0.54(-4.43%)
Dec 26, 2008 12.18 12.44 12.00 12.14 0 +0.03(+0.26%)
Dec 24, 2008 12.25 12.25 11.87 12.11 77,292 +0.18(+1.53%)
Dec 23, 2008 12.11 12.11 11.74 11.92 247,263 +0.02(+0.19%)
Dec 22, 2008 12.26 12.26 11.28 11.90 310,506 -0.32(-2.58%)
Dec 19, 2008 12.13 12.38 11.79 12.22 411,674 +0.67(+5.77%)
Dec 18, 2008 12.14 12.49 11.39 11.55 242,646 -0.62(-5.11%)
Dec 17, 2008 12.22 12.62 11.71 12.17 237,475 -0.16(-1.33%)
Dec 16, 2008 11.19 12.36 11.13 12.34 377,076 +1.40(+12.84%)
Dec 15, 2008 11.32 11.50 10.75 10.93 494,364 -0.29(-2.61%)
Dec 12, 2008 10.09 11.26 10.09 11.23 0 +0.92(+8.88%)
Dec 11, 2008 11.46 11.48 10.20 10.31 219,590 -1.20(-10.39%)
Dec 10, 2008 10.85 11.52 10.85 11.51 125,139 +0.68(+6.32%)
Dec 09, 2008 11.19 11.82 10.67 10.82 175,871 -0.70(-6.05%)
Dec 08, 2008 10.78 11.53 10.55 11.52 302,127 +0.72(+6.62%)
Dec 05, 2008 9.595 10.81 9.457 10.80 0 +1.02(+10.45%)
Dec 04, 2008 10.05 10.41 9.595 9.782 276,966 -0.45(-4.43%)
Dec 03, 2008 9.617 10.29 9.511 10.23 361,498 +0.44(+4.49%)
Dec 02, 2008 8.729 9.795 8.729 9.795 424,624 +1.00(+11.31%)
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.