Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.74 13.99 13.69 13.92 265,182 +0.23(+1.65%)
Mar 29, 2007 13.62 13.83 13.60 13.70 262,931 +0.13(+0.98%)
Mar 28, 2007 13.98 13.98 13.25 13.56 634,366 +0.08(+0.56%)
Mar 27, 2007 13.44 13.64 13.37 13.49 228,488 -0.00(-0.03%)
Mar 26, 2007 13.46 13.52 13.31 13.49 66,858 +0.04(+0.33%)
Mar 23, 2007 13.53 13.58 13.38 13.45 64,157 -0.04(-0.26%)
Mar 22, 2007 13.50 13.61 13.43 13.48 106,928 -0.01(-0.07%)
Mar 21, 2007 13.32 13.50 13.22 13.49 185,267 +0.21(+1.57%)
Mar 20, 2007 13.23 13.42 13.18 13.28 145,647 +0.07(+0.50%)
Mar 19, 2007 12.95 13.28 12.95 13.22 269,234 +0.36(+2.83%)
Mar 16, 2007 13.06 13.30 12.85 12.85 584,616 -0.21(-1.60%)
Mar 15, 2007 12.96 13.17 12.88 13.06 247,173 +0.16(+1.27%)
Mar 14, 2007 12.75 13.03 12.75 12.90 357,253 +0.05(+0.42%)
Mar 13, 2007 13.30 13.31 12.82 12.84 258,428 -0.45(-3.41%)
Mar 12, 2007 13.26 13.37 13.26 13.30 211,830 -0.03(-0.23%)
Mar 09, 2007 13.22 13.38 13.17 13.33 287,693 +0.20(+1.52%)
Mar 08, 2007 12.90 13.27 12.86 13.13 232,541 +0.32(+2.50%)
Mar 07, 2007 7.254 13.03 12.53 12.81 185,267 -0.10(-0.79%)
Mar 06, 2007 12.61 13.08 12.61 12.91 272,836 +0.44(+3.56%)
Mar 05, 2007 12.97 13.44 12.31 12.46 222,861 -0.62(-4.72%)
Mar 02, 2007 13.44 13.50 13.06 13.08 188,419 -0.45(-3.32%)
Mar 01, 2007 13.42 13.78 13.42 13.53 359,279 +0.03(+0.20%)
Feb 28, 2007 13.54 13.63 13.41 13.50 235,017 -0.08(-0.59%)
Feb 27, 2007 13.30 14.18 13.30 13.58 286,117 -0.60(-4.26%)
Feb 26, 2007 14.22 14.26 14.18 14.19 244,021 -0.05(-0.37%)
Feb 23, 2007 14.33 14.34 14.22 14.24 97,698 -0.08(-0.59%)
Feb 22, 2007 14.36 14.37 14.22 14.33 124,036 +0.04(+0.25%)
Feb 21, 2007 14.22 14.33 14.20 14.29 116,383 +0.01(+0.06%)
Feb 20, 2007 14.23 14.38 14.19 14.28 183,691 +0.01(+0.06%)
Feb 16, 2007 14.30 14.31 14.19 14.27 305,252 -0.03(-0.22%)
Feb 15, 2007 14.27 14.33 14.19 14.30 287,693 +0.04(+0.28%)
Feb 14, 2007 14.36 14.41 14.19 14.26 158,044 -0.13(-0.89%)
Feb 13, 2007 14.38 14.42 14.28 14.39 116,608 +0.07(+0.46%)
Feb 12, 2007 14.44 14.44 14.24 14.33 160,505 -0.20(-1.38%)
Feb 09, 2007 14.27 14.53 14.15 14.53 278,013 +0.23(+1.58%)
Feb 08, 2007 14.31 14.33 14.22 14.30 117,058 -0.02(-0.16%)
Feb 07, 2007 14.26 14.33 14.26 14.32 143,621 +0.04(+0.31%)
Feb 06, 2007 14.30 14.34 14.21 14.28 160,054 -0.00(-0.03%)
Feb 05, 2007 14.29 14.35 14.20 14.28 367,383 -0.01(-0.06%)
Feb 02, 2007 14.36 14.37 14.22 14.29 106,928 -0.00(-0.03%)
Feb 01, 2007 14.41 14.41 14.22 14.30 165,682 +0.04(+0.25%)
Jan 31, 2007 14.24 14.34 14.18 14.26 194,271 +0.04(+0.31%)
Jan 30, 2007 14.30 14.30 14.19 14.22 417,358 -0.04(-0.25%)
Jan 29, 2007 14.29 14.40 14.19 14.25 359,729 -0.09(-0.65%)
Jan 26, 2007 14.29 14.34 14.19 14.34 117,958 +0.12(+0.84%)
Jan 25, 2007 14.27 14.27 14.19 14.22 119,759 -0.05(-0.34%)
Jan 24, 2007 14.21 14.29 14.21 14.27 88,694 +0.04(+0.28%)
Jan 23, 2007 14.21 14.34 14.19 14.23 137,543 +0.02(+0.13%)
Jan 22, 2007 14.40 14.42 14.18 14.22 137,318 -0.21(-1.45%)
Jan 19, 2007 14.26 14.45 14.22 14.42 102,876 +0.12(+0.87%)
Jan 18, 2007 14.30 14.33 14.28 14.30 120,435 +0.02(+0.12%)
Jan 17, 2007 14.26 14.37 14.25 14.28 273,286 +0.00(+0.00%)
Jan 16, 2007 14.44 14.44 14.25 14.28 453,376 -0.14(-0.95%)
Jan 12, 2007 14.38 14.45 14.34 14.42 153,751 +0.05(+0.34%)
Jan 11, 2007 14.43 14.50 14.28 14.37 411,955 -0.07(-0.46%)
Jan 10, 2007 14.46 14.48 14.33 14.44 133,266 -0.09(-0.61%)
Jan 09, 2007 14.41 14.54 14.27 14.53 78,789 +0.10(+0.68%)
Jan 08, 2007 14.45 14.47 14.31 14.43 79,464 -0.05(-0.34%)
Jan 05, 2007 14.73 14.76 14.44 14.48 111,430 -0.30(-2.01%)
Jan 04, 2007 14.68 14.83 14.64 14.77 103,326 +0.10(+0.67%)
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.