Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.10 14.46 13.88 13.88 236,367 -0.32(-2.28%)
Mar 28, 2008 14.50 14.56 14.16 14.21 118,634 -0.25(-1.75%)
Mar 27, 2008 14.56 14.73 14.35 14.46 290,000 -0.18(-1.24%)
Mar 26, 2008 14.49 14.66 14.29 14.64 347,667 +0.10(+0.70%)
Mar 25, 2008 14.59 14.62 14.39 14.54 137,543 -0.01(-0.09%)
Mar 24, 2008 14.64 14.86 14.49 14.55 228,671 -0.08(-0.55%)
Mar 21, 2008 14.29 14.73 14.18 14.63 763,130 +0.00(+0.00%)
Mar 20, 2008 14.29 14.73 14.18 14.63 763,130 +0.57(+4.08%)
Mar 19, 2008 14.22 14.66 14.06 14.06 351,175 -0.09(-0.63%)
Mar 18, 2008 14.04 14.22 13.80 14.15 210,029 +0.38(+2.74%)
Mar 17, 2008 13.21 13.95 13.20 13.77 167,033 +0.22(+1.64%)
Mar 14, 2008 13.78 13.86 13.26 13.55 333,706 -0.15(-1.10%)
Mar 13, 2008 13.49 13.83 13.34 13.70 359,504 +0.08(+0.59%)
Mar 12, 2008 13.59 13.78 13.48 13.62 242,896 +0.08(+0.62%)
Mar 11, 2008 13.31 13.54 13.09 13.54 243,411 +0.62(+4.78%)
Mar 10, 2008 13.02 13.12 12.89 12.92 144,972 -0.00(-0.03%)
Mar 07, 2008 12.91 13.13 12.88 12.92 200,349 -0.02(-0.17%)
Mar 06, 2008 13.34 13.34 12.94 12.94 268,558 -0.45(-3.35%)
Mar 05, 2008 13.48 13.84 13.34 13.39 179,493 -0.04(-0.33%)
Mar 04, 2008 13.27 13.54 13.18 13.44 576,287 +0.03(+0.23%)
Mar 03, 2008 13.42 13.43 13.08 13.41 459,904 +0.02(+0.17%)
Feb 29, 2008 13.50 13.55 13.32 13.38 351,625 -0.11(-0.79%)
Feb 28, 2008 13.95 13.95 13.41 13.49 265,745 -0.55(-3.89%)
Feb 27, 2008 13.55 14.04 13.55 14.04 309,698 +0.50(+3.71%)
Feb 26, 2008 13.63 13.76 13.49 13.54 151,725 -0.10(-0.72%)
Feb 25, 2008 13.45 13.73 13.35 13.63 184,267 +0.22(+1.62%)
Feb 22, 2008 13.33 13.55 13.15 13.42 253,701 +0.12(+0.94%)
Feb 21, 2008 13.86 13.97 13.24 13.29 168,046 -0.61(-4.41%)
Feb 20, 2008 13.58 13.97 13.52 13.90 126,497 +0.25(+1.82%)
Feb 19, 2008 13.62 13.66 13.41 13.66 146,548 +0.24(+1.79%)
Feb 18, 2008 13.42 13.45 13.18 13.42 0 +0.00(+0.00%)
Feb 15, 2008 13.42 13.45 13.18 13.42 144,747 -0.05(-0.40%)
Feb 14, 2008 13.93 13.98 13.42 13.47 129,799 -0.44(-3.19%)
Feb 13, 2008 13.44 13.93 13.44 13.91 230,818 +0.50(+3.74%)
Feb 12, 2008 13.19 13.55 13.12 13.41 150,600 +0.32(+2.41%)
Feb 11, 2008 13.34 13.39 12.99 13.10 208,566 -0.11(-0.84%)
Feb 08, 2008 13.35 13.50 13.11 13.21 119,759 -0.17(-1.30%)
Feb 07, 2008 13.03 13.38 12.92 13.38 223,761 +0.32(+2.45%)
Feb 06, 2008 13.04 13.37 12.97 13.06 162,522 +0.18(+1.38%)
Feb 05, 2008 12.92 13.03 12.78 12.88 239,519 -0.11(-0.82%)
Feb 04, 2008 13.37 13.37 12.96 12.99 229,443 -0.47(-3.50%)
Feb 01, 2008 13.19 13.52 13.12 13.46 306,330 +0.33(+2.50%)
Jan 31, 2008 12.57 13.18 12.51 13.13 235,915 +0.44(+3.43%)
Jan 30, 2008 13.22 13.22 12.64 12.70 354,268 -0.54(-4.09%)
Jan 29, 2008 13.47 13.47 13.11 13.24 277,788 -0.13(-0.96%)
Jan 28, 2008 12.71 13.38 12.62 13.37 254,602 +0.67(+5.28%)
Jan 25, 2008 13.10 13.33 12.57 12.70 203,611 -0.31(-2.39%)
Jan 24, 2008 13.52 13.52 12.68 13.01 287,243 -0.44(-3.24%)
Jan 23, 2008 12.52 13.46 12.22 13.44 258,383 +0.85(+6.77%)
Jan 22, 2008 12.19 12.80 12.11 12.59 213,062 +0.30(+2.42%)
Jan 21, 2008 12.74 12.86 12.22 12.29 0 +0.00(+0.00%)
Jan 18, 2008 12.74 12.86 12.22 12.29 417,020 -0.43(-3.35%)
Jan 17, 2008 12.97 12.97 12.51 12.72 152,682 -0.18(-1.38%)
Jan 16, 2008 12.74 13.25 12.74 12.90 156,824 +0.14(+1.11%)
Jan 15, 2008 12.50 12.79 12.43 12.75 170,635 +0.16(+1.27%)
Jan 14, 2008 12.59 12.66 12.48 12.59 179,977 +0.08(+0.60%)
Jan 11, 2008 12.62 12.74 12.39 12.52 338,794 -0.16(-1.30%)
Jan 10, 2008 12.50 12.95 12.37 12.68 243,742 +0.05(+0.39%)
Jan 09, 2008 12.32 12.66 12.25 12.63 199,645 +0.27(+2.19%)
Jan 08, 2008 12.58 12.80 12.30 12.36 226,237 -0.17(-1.35%)
Jan 07, 2008 12.44 12.68 12.33 12.53 218,014 +0.20(+1.58%)
Jan 04, 2008 12.22 12.44 12.07 12.34 223,311 -0.06(-0.47%)
Jan 03, 2008 12.57 12.69 12.36 12.39 183,916 -0.15(-1.20%)
Jan 02, 2008 12.42 12.67 12.28 12.54 229,164 +0.15(+1.22%)
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.