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 (%)
Oct 31, 2005 11.91 12.06 11.79 11.93 156,002 +0.11(+0.90%)
Oct 28, 2005 11.44 11.82 11.44 11.82 238,844 +0.44(+3.91%)
Oct 27, 2005 11.60 11.68 11.19 11.38 186,843 -0.25(-2.14%)
Oct 26, 2005 11.92 11.99 11.62 11.63 131,690 -0.34(-2.86%)
Oct 25, 2005 11.99 11.99 11.81 11.97 61,230 -0.08(-0.66%)
Oct 24, 2005 11.75 12.05 11.75 12.05 83,966 +0.29(+2.49%)
Oct 21, 2005 11.51 11.77 11.49 11.75 96,348 +0.28(+2.44%)
Oct 20, 2005 11.76 11.76 11.42 11.47 224,211 -0.30(-2.56%)
Oct 19, 2005 11.37 11.78 11.28 11.78 149,024 +0.35(+3.03%)
Oct 18, 2005 11.71 11.75 11.42 11.43 176,713 -0.22(-1.87%)
Oct 17, 2005 11.82 11.88 11.55 11.65 160,054 -0.19(-1.61%)
Oct 14, 2005 11.61 11.84 11.52 11.84 135,967 +0.28(+2.38%)
Oct 13, 2005 11.49 11.59 11.37 11.56 85,542 +0.15(+1.28%)
Oct 12, 2005 11.62 11.63 11.33 11.42 101,525 -0.23(-1.98%)
Oct 11, 2005 11.79 11.83 11.59 11.65 115,032 -0.10(-0.83%)
Oct 10, 2005 11.99 11.99 11.69 11.75 117,958 -0.21(-1.75%)
Oct 07, 2005 12.10 12.10 11.91 11.95 193,596 -0.14(-1.18%)
Oct 06, 2005 11.87 12.10 11.80 12.10 298,498 +0.20(+1.68%)
Oct 05, 2005 12.26 12.26 11.84 11.90 163,431 -0.41(-3.32%)
Oct 04, 2005 12.44 12.46 12.26 12.30 115,032 -0.13(-1.07%)
Oct 03, 2005 12.24 12.44 12.22 12.44 218,584 +0.17(+1.41%)
Sep 30, 2005 12.20 12.30 12.19 12.27 110,755 +0.09(+0.73%)
Sep 29, 2005 11.84 12.18 11.84 12.18 136,868 +0.30(+2.54%)
Sep 28, 2005 11.92 11.97 11.84 11.87 118,859 -0.14(-1.18%)
Sep 27, 2005 12.13 12.15 11.99 12.02 157,578 -0.11(-0.88%)
Sep 26, 2005 12.17 12.20 12.12 12.12 144,071 -0.04(-0.33%)
Sep 23, 2005 12.16 12.19 11.96 12.16 56,052 +0.09(+0.74%)
Sep 22, 2005 11.93 12.13 11.80 12.07 111,880 +0.15(+1.27%)
Sep 21, 2005 12.13 12.22 11.91 11.92 188,869 -0.20(-1.69%)
Sep 20, 2005 12.39 12.46 12.09 12.13 202,601 -0.24(-1.90%)
Sep 19, 2005 12.55 12.59 12.29 12.36 82,841 -0.16(-1.31%)
Sep 16, 2005 12.55 12.64 12.49 12.53 373,236 +0.00(+0.04%)
Sep 15, 2005 12.62 12.65 12.49 12.52 97,023 -0.05(-0.39%)
Sep 14, 2005 12.64 12.68 12.55 12.57 126,288 -0.02(-0.18%)
Sep 13, 2005 12.67 12.69 12.57 12.59 228,038 -0.15(-1.15%)
Sep 12, 2005 12.64 12.80 12.59 12.74 80,590 +0.08(+0.63%)
Sep 09, 2005 12.77 12.81 12.64 12.66 156,227 -0.09(-0.70%)
Sep 08, 2005 12.89 12.91 12.66 12.75 77,888 -0.20(-1.58%)
Sep 07, 2005 12.99 12.99 12.82 12.95 103,101 -0.12(-0.95%)
Sep 06, 2005 12.75 13.08 12.67 13.08 126,288 +0.36(+2.86%)
Sep 02, 2005 12.67 12.81 12.62 12.71 69,109 +0.01(+0.07%)
Sep 01, 2005 12.87 13.00 12.57 12.70 188,869 -0.16(-1.28%)
Aug 31, 2005 12.44 12.87 12.35 12.87 140,019 +0.40(+3.21%)
Aug 30, 2005 12.46 12.56 12.36 12.47 51,100 -0.02(-0.14%)
Aug 29, 2005 12.36 12.51 12.30 12.49 61,005 +0.09(+0.75%)
Aug 26, 2005 12.77 12.77 12.39 12.39 127,638 -0.35(-2.72%)
Aug 25, 2005 12.66 12.81 12.59 12.74 68,884 +0.05(+0.42%)
Aug 24, 2005 12.59 12.82 12.59 12.69 70,685 +0.05(+0.42%)
Aug 23, 2005 12.67 12.75 12.57 12.63 124,036 -0.04(-0.28%)
Aug 22, 2005 12.53 12.70 12.50 12.67 122,461 +0.05(+0.42%)
Aug 19, 2005 12.57 12.64 12.51 12.62 64,607 +0.03(+0.21%)
Aug 18, 2005 12.66 12.72 12.53 12.59 97,023 -0.12(-0.91%)
Aug 17, 2005 12.68 12.87 12.59 12.70 80,590 -0.02(-0.17%)
Aug 16, 2005 12.83 12.88 12.70 12.73 100,625 -0.13(-1.00%)
Aug 15, 2005 12.78 12.89 12.59 12.86 169,284 +0.06(+0.49%)
Aug 12, 2005 12.77 12.82 12.54 12.79 117,508 +0.00(+0.00%)
Aug 11, 2005 12.66 12.79 12.59 12.79 77,663 +0.17(+1.34%)
Aug 10, 2005 12.51 12.66 12.51 12.62 242,445 +0.16(+1.25%)
Aug 09, 2005 12.74 12.79 12.44 12.47 133,041 -0.23(-1.82%)
Aug 08, 2005 12.80 12.82 12.44 12.70 239,069 -0.14(-1.11%)
Aug 05, 2005 13.41 13.41 12.78 12.84 195,622 -0.57(-4.24%)
Aug 04, 2005 13.56 13.56 13.27 13.41 418,708 -0.19(-1.40%)
Aug 03, 2005 13.73 13.75 13.60 13.60 72,035 -0.12(-0.91%)
Aug 02, 2005 13.55 13.73 13.51 13.73 142,045 +0.15(+1.11%)
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.