Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.05 17.57 16.99 17.25 461,819 +0.17(+1.02%)
Mar 30, 2010 16.88 17.09 16.83 17.07 359,449 +0.20(+1.21%)
Mar 29, 2010 17.06 17.14 16.68 16.87 244,470 -0.03(-0.17%)
Mar 26, 2010 17.09 17.14 16.83 16.90 309,850 -0.11(-0.62%)
Mar 25, 2010 16.98 17.30 16.86 17.00 347,419 +0.14(+0.86%)
Mar 24, 2010 16.76 16.97 16.68 16.86 302,602 +0.10(+0.58%)
Mar 23, 2010 16.56 16.79 16.42 16.76 304,450 +0.20(+1.19%)
Mar 22, 2010 16.18 16.56 16.08 16.56 140,181 +0.20(+1.23%)
Mar 19, 2010 16.42 16.45 16.22 16.36 430,191 -0.09(-0.53%)
Mar 18, 2010 16.45 16.50 16.31 16.45 203,916 +0.02(+0.13%)
Mar 17, 2010 16.37 16.47 16.32 16.43 204,185 +0.10(+0.59%)
Mar 16, 2010 16.14 16.34 16.02 16.33 194,543 +0.20(+1.25%)
Mar 15, 2010 16.07 16.19 16.03 16.13 192,389 -0.13(-0.78%)
Mar 12, 2010 16.25 16.29 16.04 16.26 324,850 +0.02(+0.13%)
Mar 11, 2010 16.05 16.24 15.99 16.23 282,679 +0.13(+0.79%)
Mar 10, 2010 15.77 16.15 15.70 16.11 336,931 +0.34(+2.17%)
Mar 09, 2010 15.29 15.83 15.29 15.77 379,579 +0.40(+2.62%)
Mar 08, 2010 15.09 15.43 15.04 15.36 314,888 +0.31(+2.07%)
Mar 05, 2010 14.82 15.14 14.73 15.05 412,025 +0.27(+1.81%)
Mar 04, 2010 14.95 14.95 14.68 14.78 378,538 -0.17(-1.14%)
Mar 03, 2010 15.09 15.15 14.90 14.95 253,216 -0.16(-1.04%)
Mar 02, 2010 15.31 15.31 15.06 15.11 249,390 -0.20(-1.29%)
Mar 01, 2010 15.31 15.48 15.23 15.31 216,241 +0.05(+0.34%)
Feb 26, 2010 15.49 15.57 15.21 15.26 449,482 -0.30(-1.94%)
Feb 25, 2010 15.60 15.68 15.47 15.56 319,807 -0.21(-1.36%)
Feb 24, 2010 15.55 15.88 15.49 15.77 281,212 +0.24(+1.52%)
Feb 23, 2010 15.59 15.73 15.48 15.54 472,043 -0.34(-2.13%)
Feb 22, 2010 15.90 15.90 15.73 15.87 180,189 +0.07(+0.47%)
Feb 19, 2010 15.73 16.00 15.73 15.80 275,339 -0.01(-0.06%)
Feb 18, 2010 15.62 15.84 15.62 15.81 200,384 +0.12(+0.78%)
Feb 17, 2010 15.71 15.84 15.61 15.69 114,506 -0.01(-0.08%)
Feb 16, 2010 15.59 15.73 15.48 15.70 186,477 +0.19(+1.24%)
Feb 12, 2010 15.09 15.51 15.51 15.51 417,077 +0.30(+1.96%)
Feb 11, 2010 14.77 15.23 14.68 15.21 313,455 +0.40(+2.72%)
Feb 10, 2010 14.60 14.94 14.49 14.81 384,525 +0.25(+1.72%)
Feb 09, 2010 14.39 14.64 14.26 14.56 402,963 +0.30(+2.12%)
Feb 08, 2010 14.16 14.46 14.12 14.25 313,186 +0.15(+1.09%)
Feb 05, 2010 14.11 14.16 13.87 14.10 274,949 +0.06(+0.44%)
Feb 04, 2010 14.47 14.49 13.99 14.04 368,764 -0.51(-3.49%)
Feb 03, 2010 14.75 14.75 14.41 14.55 213,585 -0.32(-2.12%)
Feb 02, 2010 14.95 15.01 14.84 14.86 236,107 -0.16(-1.05%)
Feb 01, 2010 15.05 15.05 14.95 15.02 190,796 +0.11(+0.73%)
Jan 29, 2010 14.77 15.02 14.63 14.91 354,152 +0.27(+1.86%)
Jan 28, 2010 14.88 14.90 14.59 14.64 201,237 -0.25(-1.71%)
Jan 27, 2010 14.84 14.95 14.69 14.89 182,865 -0.04(-0.24%)
Jan 26, 2010 14.95 15.08 14.78 14.93 202,325 -0.03(-0.21%)
Jan 25, 2010 14.98 15.04 14.75 14.96 248,786 +0.01(+0.06%)
Jan 22, 2010 15.01 15.11 14.88 14.95 364,374 -0.01(-0.09%)
Jan 21, 2010 15.09 15.17 14.95 14.96 354,775 -0.11(-0.70%)
Jan 20, 2010 15.19 15.24 14.95 15.07 305,607 -0.28(-1.80%)
Jan 19, 2010 15.15 15.34 15.09 15.34 347,775 +0.26(+1.74%)
Jan 15, 2010 15.24 15.08 15.08 15.08 345,891 -0.13(-0.86%)
Jan 14, 2010 15.30 15.30 15.10 15.21 163,787 -0.13(-0.83%)
Jan 13, 2010 15.20 15.41 15.16 15.34 229,054 +0.16(+1.04%)
Jan 12, 2010 15.18 15.32 15.08 15.18 163,527 -0.08(-0.52%)
Jan 11, 2010 15.28 15.37 15.17 15.26 157,756 +0.03(+0.17%)
Jan 08, 2010 15.15 15.25 14.95 15.23 195,695 +0.05(+0.35%)
Jan 07, 2010 15.22 15.30 14.82 15.18 261,579 -0.08(-0.52%)
Jan 06, 2010 15.68 15.76 15.15 15.26 432,115 -0.44(-2.82%)
Jan 05, 2010 15.80 15.82 15.49 15.70 277,783 -0.14(-0.86%)
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.