Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.44 11.47 10.98 11.07 410,668 -0.16(-1.42%)
Nov 29, 2007 11.34 11.38 11.15 11.23 231,765 -0.12(-1.10%)
Nov 28, 2007 11.02 11.47 11.01 11.36 337,004 +0.48(+4.44%)
Nov 27, 2007 10.64 10.94 10.60 10.87 382,691 +0.28(+2.61%)
Nov 26, 2007 11.39 11.39 10.57 10.60 286,440 -0.74(-6.53%)
Nov 23, 2007 11.22 11.36 11.21 11.34 97,790 +0.19(+1.75%)
Nov 21, 2007 11.19 11.32 11.05 11.14 426,581 -0.10(-0.87%)
Nov 20, 2007 11.13 11.36 10.99 11.24 361,387 +0.09(+0.80%)
Nov 19, 2007 11.30 11.30 10.99 11.15 310,824 -0.22(-1.95%)
Nov 16, 2007 11.12 11.37 10.80 11.37 395,011 +0.21(+1.88%)
Nov 15, 2007 11.26 11.32 11.05 11.16 245,117 -0.16(-1.44%)
Nov 14, 2007 11.46 11.58 11.14 11.33 254,614 -0.09(-0.75%)
Nov 13, 2007 11.40 11.47 11.24 11.41 245,630 +0.09(+0.76%)
Nov 12, 2007 11.17 11.54 11.11 11.33 195,067 +0.11(+0.94%)
Nov 09, 2007 10.73 11.26 10.59 11.22 425,811 +0.47(+4.35%)
Nov 08, 2007 10.72 10.88 10.66 10.75 430,400 +0.04(+0.36%)
Nov 07, 2007 10.99 11.05 10.53 10.71 437,874 -0.31(-2.79%)
Nov 06, 2007 10.68 11.05 10.52 11.02 359,758 +0.30(+2.76%)
Nov 05, 2007 10.83 10.88 10.52 10.73 307,487 -0.28(-2.51%)
Nov 02, 2007 10.91 11.10 10.71 11.00 270,014 +0.10(+0.89%)
Nov 01, 2007 11.20 11.34 10.86 10.91 443,778 -0.51(-4.44%)
Oct 31, 2007 11.38 11.47 11.15 11.41 507,431 +0.06(+0.52%)
Oct 30, 2007 11.29 11.48 11.27 11.35 154,000 -0.02(-0.14%)
Oct 29, 2007 11.45 11.57 11.33 11.37 149,123 -0.04(-0.31%)
Oct 26, 2007 11.67 11.67 11.39 11.40 146,043 -0.13(-1.15%)
Oct 25, 2007 11.47 11.59 11.25 11.54 337,261 +0.12(+1.09%)
Oct 24, 2007 11.59 11.59 11.14 11.41 372,681 -0.18(-1.51%)
Oct 23, 2007 11.86 11.93 11.45 11.59 1,130,363 -0.66(-5.38%)
Oct 22, 2007 11.77 12.27 11.76 12.25 157,080 +0.31(+2.61%)
Oct 19, 2007 12.45 12.47 11.90 11.93 242,550 -0.58(-4.67%)
Oct 18, 2007 12.41 12.53 12.19 12.52 95,993 +0.06(+0.50%)
Oct 17, 2007 12.43 12.47 12.09 12.46 167,603 +0.17(+1.36%)
Oct 16, 2007 12.46 12.46 12.26 12.29 73,920 -0.23(-1.81%)
Oct 15, 2007 12.58 12.58 12.08 12.51 186,853 -0.08(-0.62%)
Oct 12, 2007 12.23 12.76 12.23 12.59 156,823 +0.36(+2.93%)
Oct 11, 2007 12.58 12.71 12.17 12.23 148,610 -0.30(-2.42%)
Oct 10, 2007 12.82 12.82 12.47 12.54 105,490 -0.28(-2.19%)
Oct 09, 2007 12.78 12.82 12.47 12.82 135,777 +0.05(+0.37%)
Oct 08, 2007 12.88 12.88 12.66 12.77 87,780 -0.15(-1.18%)
Oct 05, 2007 12.56 12.92 12.35 12.92 266,164 +0.49(+3.92%)
Oct 04, 2007 12.30 12.49 12.24 12.44 130,900 +0.21(+1.75%)
Oct 03, 2007 12.53 12.59 12.17 12.22 190,190 -0.37(-2.97%)
Oct 02, 2007 12.39 12.60 12.23 12.60 93,426 +0.25(+1.99%)
Oct 01, 2007 11.99 12.48 11.99 12.35 153,487 +0.31(+2.56%)
Sep 28, 2007 12.14 12.30 12.01 12.04 154,000 -0.13(-1.06%)
Sep 27, 2007 12.26 12.35 12.09 12.17 112,420 -0.08(-0.64%)
Sep 26, 2007 12.47 12.49 12.07 12.25 95,736 -0.28(-2.24%)
Sep 25, 2007 12.58 12.58 12.39 12.53 118,067 -0.08(-0.62%)
Sep 24, 2007 12.72 12.82 12.54 12.61 343,421 -0.14(-1.07%)
Sep 21, 2007 12.53 12.79 12.51 12.74 643,208 +0.32(+2.54%)
Sep 20, 2007 12.26 12.44 12.15 12.43 178,383 +0.18(+1.46%)
Sep 19, 2007 11.95 12.27 11.88 12.25 309,541 +0.39(+3.29%)
Sep 18, 2007 11.53 11.96 11.49 11.86 739,459 +0.37(+3.22%)
Sep 17, 2007 11.60 11.60 11.43 11.49 501,785 -0.12(-1.07%)
Sep 14, 2007 11.33 11.65 11.33 11.61 150,150 +0.17(+1.50%)
Sep 13, 2007 11.43 11.68 11.33 11.44 129,873 +0.06(+0.51%)
Sep 12, 2007 11.41 11.59 11.30 11.38 254,100 -0.04(-0.34%)
Sep 11, 2007 11.56 11.64 11.40 11.42 165,293 -0.06(-0.54%)
Sep 10, 2007 11.44 11.63 11.23 11.49 162,470 +0.07(+0.65%)
Sep 07, 2007 11.38 11.56 11.31 11.41 251,790 -0.19(-1.61%)
Sep 06, 2007 11.55 11.63 11.39 11.60 187,367 +0.17(+1.47%)
Sep 05, 2007 11.59 11.65 11.43 11.43 156,823 -0.21(-1.84%)
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.