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 (%)
Mar 30, 2012 24.22 24.41 24.13 24.35 397,249 +0.26(+1.08%)
Mar 29, 2012 24.08 24.24 23.97 24.09 260,969 -0.15(-0.64%)
Mar 28, 2012 24.47 24.47 24.12 24.25 254,963 -0.08(-0.33%)
Mar 27, 2012 24.41 24.46 24.33 24.33 256,283 -0.07(-0.28%)
Mar 26, 2012 24.33 24.52 24.32 24.39 207,354 +0.25(+1.02%)
Mar 23, 2012 24.01 24.26 23.93 24.15 160,981 +0.09(+0.37%)
Mar 22, 2012 24.20 24.34 23.91 24.06 163,508 -0.24(-0.99%)
Mar 21, 2012 24.45 24.53 24.30 24.30 116,727 -0.06(-0.26%)
Mar 20, 2012 24.13 24.43 24.10 24.36 165,609 +0.08(+0.32%)
Mar 19, 2012 24.00 24.38 23.85 24.29 215,235 +0.29(+1.21%)
Mar 16, 2012 23.94 24.00 23.74 24.00 310,133 +0.09(+0.39%)
Mar 15, 2012 24.13 24.13 23.74 23.90 126,921 -0.18(-0.74%)
Mar 14, 2012 24.28 24.28 23.90 24.08 145,242 -0.17(-0.69%)
Mar 13, 2012 23.97 24.27 23.89 24.25 206,778 +0.43(+1.82%)
Mar 12, 2012 23.67 23.89 23.60 23.81 118,870 +0.17(+0.73%)
Mar 09, 2012 23.35 23.68 23.25 23.64 238,647 +0.28(+1.18%)
Mar 08, 2012 23.57 23.57 23.21 23.36 143,393 -0.11(-0.48%)
Mar 07, 2012 23.48 23.64 23.13 23.48 207,009 +0.12(+0.53%)
Mar 06, 2012 23.34 23.56 23.30 23.35 217,531 -0.19(-0.80%)
Mar 05, 2012 23.10 23.55 23.01 23.54 141,341 +0.45(+1.94%)
Mar 02, 2012 23.38 23.38 22.97 23.09 234,970 -0.26(-1.12%)
Mar 01, 2012 23.33 23.57 23.30 23.35 187,976 +0.14(+0.59%)
Feb 29, 2012 23.34 23.51 23.10 23.22 258,681 -0.03(-0.15%)
Feb 28, 2012 23.49 23.49 23.15 23.25 142,973 -0.20(-0.86%)
Feb 27, 2012 23.33 23.47 23.02 23.45 176,742 +0.01(+0.06%)
Feb 24, 2012 23.69 23.69 23.34 23.44 258,088 -0.22(-0.92%)
Feb 23, 2012 23.26 23.66 23.25 23.66 167,684 +0.43(+1.87%)
Feb 22, 2012 23.47 23.65 23.22 23.22 157,826 -0.19(-0.80%)
Feb 21, 2012 23.58 23.64 23.25 23.41 256,535 -0.03(-0.13%)
Feb 17, 2012 23.45 23.62 23.23 23.44 355,900 -0.11(-0.48%)
Feb 16, 2012 24.05 24.26 23.32 23.55 358,263 -0.45(-1.87%)
Feb 15, 2012 24.16 24.21 23.84 24.00 190,394 -0.13(-0.53%)
Feb 14, 2012 24.46 24.62 24.01 24.13 205,986 -0.41(-1.67%)
Feb 13, 2012 24.34 24.61 24.32 24.54 216,745 +0.33(+1.36%)
Feb 10, 2012 24.21 24.40 24.15 24.21 144,284 -0.14(-0.57%)
Feb 09, 2012 24.58 24.64 24.24 24.34 209,565 -0.14(-0.58%)
Feb 08, 2012 24.63 24.72 24.23 24.49 232,240 -0.06(-0.24%)
Feb 07, 2012 24.96 24.96 24.52 24.55 263,159 -0.41(-1.64%)
Feb 06, 2012 25.11 25.27 24.75 24.96 131,046 -0.12(-0.47%)
Feb 03, 2012 24.68 25.10 24.60 25.07 234,883 +0.57(+2.33%)
Feb 02, 2012 24.63 24.68 24.43 24.50 177,578 -0.03(-0.12%)
Feb 01, 2012 23.94 24.63 23.94 24.53 348,169 +0.68(+2.87%)
Jan 31, 2012 24.04 24.27 23.72 23.85 234,004 +0.00(+0.00%)
Jan 30, 2012 23.68 23.90 23.65 23.85 159,304 +0.06(+0.27%)
Jan 27, 2012 23.64 23.87 23.60 23.78 127,380 +0.14(+0.60%)
Jan 26, 2012 23.39 23.73 23.35 23.64 183,960 +0.38(+1.63%)
Jan 25, 2012 23.06 23.34 22.93 23.26 166,431 +0.19(+0.83%)
Jan 24, 2012 22.93 23.08 22.93 23.07 140,754 +0.07(+0.30%)
Jan 23, 2012 23.08 23.13 22.73 23.00 107,856 -0.07(-0.30%)
Jan 20, 2012 23.07 23.10 22.80 23.07 183,077 +0.00(+0.00%)
Jan 19, 2012 22.89 23.21 22.76 23.07 288,975 +0.31(+1.34%)
Jan 18, 2012 22.39 22.76 22.37 22.76 221,991 +0.35(+1.58%)
Jan 17, 2012 22.17 22.47 22.17 22.41 212,837 +0.24(+1.09%)
Jan 13, 2012 22.04 22.31 21.91 22.17 387,091 -0.01(-0.07%)
Jan 12, 2012 22.13 22.19 21.86 22.18 163,183 +0.05(+0.22%)
Jan 11, 2012 21.91 22.17 21.85 22.13 190,864 +0.19(+0.88%)
Jan 10, 2012 21.84 21.98 21.74 21.94 167,753 +0.35(+1.62%)
Jan 09, 2012 21.63 21.66 21.48 21.59 156,178 +0.06(+0.27%)
Jan 06, 2012 21.79 21.82 21.46 21.53 275,528 -0.19(-0.88%)
Jan 05, 2012 21.43 21.87 21.36 21.72 275,235 +0.20(+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.