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 (%)
May 29, 2009 11.61 11.79 11.39 11.74 521,580 +0.15(+1.26%)
May 28, 2009 11.58 11.69 11.37 11.59 447,786 +0.08(+0.73%)
May 27, 2009 11.61 11.67 11.43 11.51 332,042 -0.21(-1.82%)
May 26, 2009 11.01 11.84 10.98 11.72 365,427 +0.52(+4.64%)
May 22, 2009 11.31 11.36 11.13 11.20 180,130 -0.00(-0.04%)
May 21, 2009 10.93 11.35 10.91 11.21 248,566 +0.18(+1.61%)
May 20, 2009 11.24 11.55 11.00 11.03 258,442 -0.09(-0.80%)
May 19, 2009 11.11 11.23 10.86 11.12 307,341 -0.07(-0.60%)
May 18, 2009 11.07 11.27 10.90 11.19 219,709 +0.24(+2.23%)
May 15, 2009 11.15 11.28 10.84 10.94 273,957 -0.25(-2.22%)
May 14, 2009 11.24 11.53 11.11 11.19 213,946 -0.04(-0.32%)
May 13, 2009 11.34 11.55 11.13 11.23 209,521 -0.34(-2.96%)
May 12, 2009 11.60 11.83 11.33 11.57 225,794 +0.03(+0.27%)
May 11, 2009 11.54 11.65 11.44 11.54 199,003 -0.07(-0.61%)
May 08, 2009 11.50 11.76 11.48 11.61 392,213 +0.35(+3.08%)
May 07, 2009 11.87 11.88 11.25 11.26 356,008 -0.47(-3.98%)
May 06, 2009 11.62 11.88 11.51 11.73 250,014 +0.21(+1.85%)
May 05, 2009 12.21 12.21 11.38 11.51 317,027 -0.75(-6.09%)
May 04, 2009 11.91 12.28 11.87 12.26 150,282 +0.37(+3.14%)
May 01, 2009 11.94 12.19 11.79 11.89 360,672 -0.03(-0.22%)
Apr 30, 2009 12.62 12.65 11.91 11.91 229,733 -0.65(-5.16%)
Apr 29, 2009 12.27 12.69 12.15 12.56 176,972 +0.40(+3.32%)
Apr 28, 2009 11.95 12.47 11.95 12.16 176,350 +0.13(+1.07%)
Apr 27, 2009 12.14 12.40 11.82 12.03 225,972 -0.42(-3.39%)
Apr 24, 2009 12.44 12.80 12.21 12.45 318,732 +0.04(+0.29%)
Apr 23, 2009 12.18 12.42 11.94 12.42 197,112 +0.28(+2.31%)
Apr 22, 2009 12.32 12.68 12.11 12.14 195,712 -0.47(-3.73%)
Apr 21, 2009 12.02 12.74 11.99 12.61 305,902 +0.57(+4.76%)
Apr 20, 2009 12.23 12.57 11.99 12.03 421,245 -0.52(-4.11%)
Apr 17, 2009 12.77 12.77 12.44 12.55 236,444 -0.25(-1.94%)
Apr 16, 2009 12.83 13.05 12.18 12.80 225,580 +0.05(+0.42%)
Apr 15, 2009 11.88 12.80 11.82 12.74 151,279 +0.78(+6.54%)
Apr 14, 2009 12.59 12.59 11.83 11.96 248,348 -0.91(-7.04%)
Apr 13, 2009 12.81 13.04 12.44 12.87 254,984 -0.16(-1.26%)
Apr 09, 2009 12.45 13.09 12.33 13.03 252,389 +0.66(+5.31%)
Apr 08, 2009 12.16 12.38 12.00 12.38 202,378 +0.38(+3.15%)
Apr 07, 2009 12.66 12.70 11.92 12.00 236,613 -0.84(-6.57%)
Apr 06, 2009 12.53 12.93 12.36 12.84 478,127 +0.19(+1.47%)
Apr 03, 2009 12.27 12.66 11.95 12.66 356,123 +0.39(+3.19%)
Apr 02, 2009 12.24 12.36 12.07 12.27 409,936 +0.23(+1.92%)
Apr 01, 2009 11.65 12.15 11.62 12.03 293,402 +0.10(+0.82%)
Mar 31, 2009 11.49 12.20 11.39 11.94 309,950 +0.55(+4.84%)
Mar 30, 2009 10.93 11.47 10.93 11.39 310,078 -0.79(-6.49%)
Mar 26, 2009 12.01 12.18 11.58 12.18 329,733 +0.23(+1.93%)
Mar 25, 2009 11.65 12.16 11.18 11.95 324,724 +0.43(+3.74%)
Mar 24, 2009 12.11 12.22 11.47 11.51 345,572 -0.75(-6.09%)
Mar 23, 2009 11.42 12.29 11.42 12.26 376,239 +1.09(+9.78%)
Mar 20, 2009 11.45 11.60 11.16 11.17 515,126 -0.16(-1.37%)
Mar 19, 2009 11.91 11.95 11.26 11.32 377,731 -0.39(-3.34%)
Mar 18, 2009 11.11 11.83 10.91 11.71 516,463 +0.50(+4.44%)
Mar 17, 2009 10.39 11.22 10.26 11.22 631,662 +0.79(+7.58%)
Mar 16, 2009 11.27 11.27 10.42 10.43 596,835 -0.71(-6.34%)
Mar 13, 2009 11.13 11.29 10.73 11.13 0 +0.10(+0.89%)
Mar 12, 2009 10.13 11.10 9.893 11.03 317,327 +0.82(+8.00%)
Mar 11, 2009 10.84 10.84 10.07 10.22 367,612 -0.39(-3.68%)
Mar 10, 2009 9.942 10.63 9.866 10.61 420,401 +0.91(+9.39%)
Mar 09, 2009 9.720 9.764 9.418 9.697 257,296 -0.00(-0.05%)
Mar 06, 2009 9.688 9.768 9.329 9.702 0 -0.10(-1.00%)
Mar 05, 2009 9.973 10.14 9.777 9.800 138,806 -0.30(-2.95%)
Mar 04, 2009 10.04 10.31 9.813 10.10 235,913 -0.24(-2.36%)
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.