Skip to main content

National Health Investors (NY: NHI )

61.59 +0.98 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 26.99 27.43 25.82 26.05 0 -0.71(-2.65%)
Jan 29, 2009 28.20 28.40 26.73 26.76 70,780 -1.73(-6.07%)
Jan 28, 2009 27.68 28.50 27.37 28.49 127,879 +1.23(+4.51%)
Jan 27, 2009 27.17 27.84 26.63 27.26 75,647 +0.28(+1.04%)
Jan 26, 2009 26.82 27.69 26.58 26.98 67,846 +0.34(+1.28%)
Jan 23, 2009 25.28 27.18 25.20 26.64 82,801 +0.17(+0.64%)
Jan 22, 2009 26.80 27.78 26.08 26.47 80,715 -1.19(-4.30%)
Jan 21, 2009 25.99 27.71 25.38 27.66 164,693 +2.33(+9.20%)
Jan 20, 2009 26.71 27.01 25.33 25.33 143,163 -1.72(-6.36%)
Jan 16, 2009 26.46 27.12 25.82 27.05 0 +0.61(+2.31%)
Jan 15, 2009 25.35 26.79 24.54 26.44 135,251 +1.15(+4.55%)
Jan 14, 2009 25.01 25.66 24.95 25.29 129,411 -0.32(-1.25%)
Jan 13, 2009 24.00 25.67 24.00 25.61 213,467 -0.11(-0.43%)
Jan 12, 2009 25.71 26.10 25.46 25.72 175,353 -0.04(-0.16%)
Jan 09, 2009 26.84 26.99 25.62 25.76 146,478 -1.00(-3.74%)
Jan 08, 2009 26.53 27.01 26.22 26.76 129,002 +0.25(+0.94%)
Jan 07, 2009 26.02 26.68 25.75 26.51 125,822 -0.15(-0.56%)
Jan 06, 2009 26.34 27.36 26.04 26.66 160,196 +0.12(+0.45%)
Jan 05, 2009 26.40 27.14 25.87 26.54 166,467 -0.11(-0.41%)
Jan 02, 2009 27.54 27.54 26.50 26.65 0 -0.78(-2.84%)
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.