Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.88 13.30 12.65 13.30 0 +0.32(+2.50%)
Oct 30, 2008 12.43 13.00 12.19 12.98 261,756 +0.68(+5.57%)
Oct 29, 2008 12.28 12.77 11.99 12.29 303,228 -0.01(-0.11%)
Oct 28, 2008 11.37 12.36 10.92 12.30 406,489 +1.18(+10.62%)
Oct 27, 2008 11.65 12.09 11.10 11.12 220,607 -0.66(-5.58%)
Oct 24, 2008 11.68 12.02 11.33 11.78 282,536 -0.34(-2.82%)
Oct 23, 2008 11.92 12.18 11.26 12.12 471,765 +0.32(+2.67%)
Oct 22, 2008 11.99 12.28 11.58 11.81 299,063 -0.27(-2.24%)
Oct 21, 2008 12.02 12.41 11.93 12.08 173,723 -0.16(-1.34%)
Oct 20, 2008 12.33 12.33 11.67 12.24 212,415 +0.17(+1.40%)
Oct 17, 2008 11.91 12.78 11.66 12.07 0 -0.12(-0.98%)
Oct 16, 2008 12.38 12.55 11.57 12.19 564,556 +0.24(+2.04%)
Oct 15, 2008 12.54 12.74 11.95 11.95 227,439 -0.97(-7.53%)
Oct 14, 2008 13.24 13.37 12.23 12.92 293,406 -0.17(-1.32%)
Oct 13, 2008 12.88 13.10 12.22 13.10 336,439 +0.86(+7.04%)
Oct 10, 2008 11.14 12.23 10.69 12.23 0 +0.51(+4.36%)
Oct 09, 2008 13.58 13.72 11.72 11.72 559,566 -1.83(-13.48%)
Oct 08, 2008 13.81 14.19 12.88 13.55 481,092 -0.15(-1.10%)
Oct 07, 2008 14.37 14.56 13.68 13.70 256,452 -0.67(-4.67%)
Oct 06, 2008 14.36 14.73 13.92 14.37 328,992 -0.29(-1.97%)
Oct 03, 2008 14.86 15.00 14.56 14.66 0 +0.00(+0.00%)
Oct 02, 2008 14.88 15.00 14.60 14.66 141,780 -0.32(-2.16%)
Oct 01, 2008 15.01 15.03 14.68 14.98 109,805 -0.20(-1.32%)
Sep 30, 2008 14.66 15.18 14.44 15.18 241,430 +0.61(+4.21%)
Sep 29, 2008 14.61 15.09 14.55 14.57 148,533 -0.31(-2.09%)
Sep 26, 2008 14.67 14.89 14.38 14.88 0 -0.05(-0.36%)
Sep 25, 2008 14.66 15.09 14.60 14.93 148,589 +0.31(+2.10%)
Sep 24, 2008 14.69 14.97 14.62 14.63 127,307 -0.15(-0.99%)
Sep 23, 2008 14.73 15.03 14.73 14.77 146,966 -0.04(-0.24%)
Sep 22, 2008 15.11 15.37 14.77 14.81 168,726 -0.56(-3.64%)
Sep 19, 2008 14.92 15.55 14.60 15.37 0 +0.49(+3.28%)
Sep 18, 2008 14.77 14.99 14.34 14.88 346,974 +0.44(+3.08%)
Sep 17, 2008 14.46 14.70 14.39 14.44 204,145 -0.40(-2.69%)
Sep 16, 2008 14.23 14.84 14.23 14.84 266,026 +0.37(+2.58%)
Sep 15, 2008 14.65 14.93 14.30 14.46 212,278 -0.19(-1.27%)
Sep 12, 2008 14.75 14.75 14.46 14.65 0 -0.05(-0.33%)
Sep 11, 2008 14.56 14.70 14.33 14.70 171,071 +0.09(+0.64%)
Sep 10, 2008 14.57 14.66 14.49 14.61 137,422 +0.21(+1.45%)
Sep 09, 2008 14.72 14.88 14.39 14.40 163,224 -0.31(-2.08%)
Sep 08, 2008 15.01 15.01 14.53 14.70 183,173 +0.18(+1.22%)
Sep 05, 2008 14.40 14.59 14.15 14.53 0 +0.17(+1.18%)
Sep 04, 2008 14.71 14.74 14.18 14.36 170,034 -0.45(-3.03%)
Sep 03, 2008 14.55 14.81 14.54 14.81 138,263 +0.23(+1.55%)
Sep 02, 2008 14.66 14.79 14.44 14.58 200,635 +0.05(+0.37%)
Aug 29, 2008 14.57 14.64 14.51 14.53 0 -0.16(-1.06%)
Aug 28, 2008 14.46 14.70 14.45 14.68 196,876 +0.24(+1.66%)
Aug 27, 2008 14.32 14.49 14.32 14.44 164,030 +0.08(+0.53%)
Aug 26, 2008 14.23 14.38 14.18 14.37 85,078 +0.13(+0.94%)
Aug 25, 2008 14.50 14.50 14.08 14.23 108,790 -0.24(-1.66%)
Aug 22, 2008 14.23 14.54 14.13 14.47 0 +0.32(+2.29%)
Aug 21, 2008 14.06 14.25 14.01 14.15 149,157 -0.08(-0.59%)
Aug 20, 2008 14.14 14.23 14.01 14.23 137,955 +0.13(+0.95%)
Aug 19, 2008 14.11 14.12 13.92 14.10 108,670 -0.10(-0.72%)
Aug 18, 2008 14.22 14.37 14.12 14.20 87,068 -0.05(-0.37%)
Aug 15, 2008 14.33 14.46 14.10 14.26 0 -0.03(-0.22%)
Aug 14, 2008 13.95 14.36 13.95 14.29 246,988 +0.25(+1.77%)
Aug 13, 2008 13.95 14.15 13.93 14.04 290,084 -0.00(-0.03%)
Aug 12, 2008 13.94 14.12 13.81 14.04 474,007 +0.05(+0.38%)
Aug 11, 2008 13.91 13.99 13.78 13.99 527,431 +0.12(+0.90%)
Aug 08, 2008 13.72 13.96 13.72 13.86 212,746 +0.18(+1.30%)
Aug 07, 2008 13.59 13.69 13.49 13.69 186,062 +0.00(+0.00%)
Aug 06, 2008 13.62 13.81 13.54 13.69 258,365 -0.08(-0.61%)
Aug 05, 2008 13.72 13.83 13.58 13.77 705,317 +0.20(+1.47%)
Aug 04, 2008 13.68 13.68 13.38 13.57 106,716 -0.06(-0.42%)
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.