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 (%)
Sep 29, 2006 11.05 11.22 10.99 11.04 158,877 -0.04(-0.39%)
Sep 28, 2006 11.13 11.18 11.03 11.08 106,517 -0.03(-0.28%)
Sep 27, 2006 11.06 11.14 10.84 11.11 131,413 -0.05(-0.45%)
Sep 26, 2006 11.14 11.24 11.09 11.16 161,443 +0.02(+0.21%)
Sep 25, 2006 11.06 11.20 10.96 11.14 98,046 +0.06(+0.56%)
Sep 22, 2006 11.06 11.08 10.90 11.08 138,857 -0.00(-0.04%)
Sep 21, 2006 11.19 11.22 10.97 11.08 107,030 -0.09(-0.84%)
Sep 20, 2006 11.05 11.29 11.05 11.17 177,613 +0.12(+1.06%)
Sep 19, 2006 10.98 11.06 10.88 11.06 135,777 +0.05(+0.46%)
Sep 18, 2006 10.97 11.02 10.92 11.01 97,276 -0.05(-0.42%)
Sep 15, 2006 10.99 11.05 10.95 11.05 375,761 +0.15(+1.36%)
Sep 14, 2006 10.97 10.99 10.88 10.91 124,227 -0.07(-0.60%)
Sep 13, 2006 10.92 11.05 10.87 10.97 149,123 +0.04(+0.32%)
Sep 12, 2006 10.71 10.94 10.58 10.94 172,480 +0.24(+2.22%)
Sep 11, 2006 10.61 10.71 10.57 10.70 79,823 +0.04(+0.40%)
Sep 08, 2006 10.52 10.66 10.43 10.66 96,763 +0.12(+1.15%)
Sep 07, 2006 10.58 10.68 10.48 10.54 132,953 -0.07(-0.66%)
Sep 06, 2006 10.66 10.69 10.59 10.61 151,433 -0.10(-0.91%)
Sep 05, 2006 10.57 10.71 10.57 10.70 77,770 +0.11(+0.99%)
Sep 01, 2006 10.67 10.69 10.57 10.60 72,380 -0.05(-0.51%)
Aug 31, 2006 10.75 10.80 10.65 10.65 189,677 -0.07(-0.69%)
Aug 30, 2006 10.62 10.75 10.57 10.73 127,820 +0.09(+0.81%)
Aug 29, 2006 10.50 10.64 10.40 10.64 140,910 +0.16(+1.52%)
Aug 28, 2006 10.31 10.49 10.31 10.48 103,180 +0.18(+1.74%)
Aug 25, 2006 10.33 10.44 10.29 10.30 133,210 -0.09(-0.83%)
Aug 24, 2006 10.32 10.41 10.27 10.39 71,610 +0.09(+0.91%)
Aug 23, 2006 10.43 10.48 10.21 10.29 114,987 -0.13(-1.27%)
Aug 22, 2006 10.34 10.44 10.29 10.43 151,690 +0.08(+0.75%)
Aug 21, 2006 10.34 10.40 10.29 10.35 102,923 -0.03(-0.30%)
Aug 18, 2006 10.38 10.39 10.23 10.38 55,696 +0.05(+0.49%)
Aug 17, 2006 10.33 10.44 10.29 10.33 122,943 +0.02(+0.15%)
Aug 16, 2006 10.32 10.36 10.20 10.31 123,713 +0.02(+0.15%)
Aug 15, 2006 10.25 10.30 10.23 10.30 105,747 +0.18(+1.77%)
Aug 14, 2006 10.05 10.29 10.03 10.12 141,423 +0.11(+1.05%)
Aug 11, 2006 10.15 10.15 9.947 10.01 99,843 -0.04(-0.35%)
Aug 10, 2006 9.896 10.16 9.842 10.05 124,227 +0.10(+1.02%)
Aug 09, 2006 10.01 10.15 9.896 9.947 145,530 +0.01(+0.12%)
Aug 08, 2006 10.13 10.18 9.935 9.935 140,653 -0.16(-1.58%)
Aug 07, 2006 10.17 10.19 10.04 10.09 91,116 -0.08(-0.77%)
Aug 04, 2006 10.27 10.31 10.01 10.17 179,923 +0.00(+0.04%)
Aug 03, 2006 9.861 10.17 9.845 10.17 179,923 +0.26(+2.63%)
Aug 02, 2006 9.877 9.916 9.818 9.908 71,096 +0.08(+0.83%)
Aug 01, 2006 9.861 9.912 9.709 9.826 110,110 -0.04(-0.36%)
Jul 31, 2006 9.845 9.923 9.787 9.861 131,157 -0.06(-0.63%)
Jul 28, 2006 9.865 10.02 9.810 9.923 194,040 +0.10(+0.99%)
Jul 27, 2006 9.869 9.919 9.697 9.826 322,631 -0.02(-0.24%)
Jul 26, 2006 9.842 9.943 9.748 9.849 140,140 -0.03(-0.32%)
Jul 25, 2006 9.912 9.982 9.740 9.880 171,453 +0.02(+0.20%)
Jul 24, 2006 9.545 9.877 9.604 9.861 177,100 +0.32(+3.31%)
Jul 21, 2006 9.682 9.707 9.538 9.545 203,024 -0.21(-2.12%)
Jul 20, 2006 10.05 10.09 9.740 9.752 99,587 -0.27(-2.68%)
Jul 19, 2006 9.658 10.05 9.658 10.02 156,053 +0.35(+3.63%)
Jul 18, 2006 9.643 9.725 9.471 9.670 303,381 +0.07(+0.69%)
Jul 17, 2006 9.799 9.834 9.580 9.604 223,300 -0.18(-1.79%)
Jul 14, 2006 9.892 9.935 9.709 9.779 221,760 -0.13(-1.34%)
Jul 13, 2006 10.10 10.18 9.873 9.912 181,720 -0.23(-2.23%)
Jul 12, 2006 10.32 10.34 10.09 10.14 169,143 -0.17(-1.66%)
Jul 11, 2006 10.21 10.32 10.15 10.31 116,270 +0.05(+0.53%)
Jul 10, 2006 10.09 10.31 10.08 10.25 119,607 +0.17(+1.70%)
Jul 07, 2006 10.25 10.31 10.06 10.08 198,147 -0.20(-1.97%)
Jul 06, 2006 10.35 10.43 10.23 10.29 75,460 -0.09(-0.90%)
Jul 05, 2006 10.46 10.46 10.27 10.38 106,260 -0.13(-1.26%)
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.