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 (%)
Feb 28, 2011 21.80 22.37 21.74 22.34 287,889 +0.61(+2.81%)
Feb 25, 2011 21.31 21.73 21.23 21.73 284,998 +0.52(+2.46%)
Feb 24, 2011 21.20 21.25 20.94 21.20 209,992 +0.01(+0.07%)
Feb 23, 2011 21.40 21.41 21.15 21.19 196,917 -0.24(-1.10%)
Feb 22, 2011 21.65 21.71 21.28 21.42 228,929 -0.36(-1.66%)
Feb 18, 2011 21.84 21.89 21.67 21.79 169,654 -0.05(-0.24%)
Feb 17, 2011 21.65 21.86 21.57 21.84 106,545 +0.10(+0.45%)
Feb 16, 2011 21.76 21.79 21.59 21.74 97,869 +0.12(+0.54%)
Feb 15, 2011 21.69 21.82 21.56 21.62 85,136 -0.10(-0.48%)
Feb 14, 2011 21.73 21.76 21.58 21.73 72,137 -0.00(-0.02%)
Feb 11, 2011 21.66 21.77 21.48 21.73 72,057 +0.05(+0.22%)
Feb 10, 2011 21.67 21.78 21.62 21.68 92,604 -0.06(-0.26%)
Feb 09, 2011 21.69 21.74 21.64 21.74 68,438 +0.00(+0.00%)
Feb 08, 2011 21.53 21.91 21.46 21.74 129,251 +0.23(+1.07%)
Feb 07, 2011 21.27 21.67 21.27 21.51 110,766 +0.22(+1.04%)
Feb 04, 2011 21.43 21.56 21.13 21.29 133,155 -0.23(-1.07%)
Feb 03, 2011 21.50 21.76 21.39 21.52 91,180 -0.03(-0.13%)
Feb 02, 2011 21.76 21.92 21.41 21.55 99,950 -0.26(-1.21%)
Feb 01, 2011 21.69 21.94 21.42 21.81 168,343 +0.31(+1.47%)
Jan 31, 2011 21.53 21.72 21.35 21.50 171,281 +0.12(+0.57%)
Jan 28, 2011 21.98 21.98 21.25 21.37 214,624 -0.65(-2.95%)
Jan 27, 2011 22.15 22.44 21.97 22.02 183,301 -0.06(-0.26%)
Jan 26, 2011 22.08 22.37 21.87 22.08 318,131 +0.09(+0.41%)
Jan 25, 2011 21.64 22.00 21.49 21.99 158,976 +0.32(+1.48%)
Jan 24, 2011 21.44 21.75 21.42 21.67 215,313 +0.26(+1.23%)
Jan 21, 2011 21.43 21.45 21.21 21.41 201,102 +0.08(+0.37%)
Jan 20, 2011 21.12 21.45 21.12 21.33 227,867 +0.16(+0.75%)
Jan 19, 2011 21.84 21.87 21.04 21.17 380,319 -0.71(-3.27%)
Jan 18, 2011 21.81 22.00 21.64 21.88 211,394 +0.02(+0.11%)
Jan 14, 2011 21.75 21.91 21.63 21.86 250,367 +0.14(+0.63%)
Jan 13, 2011 21.64 21.78 21.50 21.72 224,151 +0.15(+0.68%)
Jan 12, 2011 21.62 21.62 21.34 21.57 152,928 +0.16(+0.72%)
Jan 11, 2011 21.75 21.75 21.28 21.42 195,766 -0.21(-0.98%)
Jan 10, 2011 21.37 21.70 21.22 21.63 249,967 +0.20(+0.92%)
Jan 07, 2011 21.64 21.73 21.23 21.43 194,696 -0.12(-0.55%)
Jan 06, 2011 21.48 21.64 21.39 21.55 232,188 +0.13(+0.61%)
Jan 05, 2011 21.30 21.42 21.18 21.42 150,964 +0.10(+0.46%)
Jan 04, 2011 21.73 21.73 21.06 21.32 235,713 -0.16(-0.74%)
Jan 03, 2011 21.29 21.73 21.22 21.48 284,445 +0.32(+1.51%)
Dec 31, 2010 21.22 21.42 21.15 21.16 202,836 -0.06(-0.27%)
Dec 30, 2010 21.44 21.44 21.10 21.22 166,233 -0.18(-0.86%)
Dec 29, 2010 21.36 21.48 21.36 21.40 199,149 +0.12(+0.59%)
Dec 28, 2010 21.10 21.33 20.89 21.28 156,024 +0.26(+1.24%)
Dec 27, 2010 20.90 21.04 20.78 21.02 133,022 +0.12(+0.58%)
Dec 23, 2010 20.76 21.10 20.71 20.90 219,614 +0.19(+0.92%)
Dec 22, 2010 20.37 20.78 20.36 20.71 203,686 +0.34(+1.66%)
Dec 21, 2010 20.26 20.40 20.12 20.37 277,836 +0.29(+1.43%)
Dec 20, 2010 20.16 20.27 20.03 20.08 230,659 +0.03(+0.16%)
Dec 17, 2010 19.94 20.11 19.82 20.05 310,972 +0.11(+0.54%)
Dec 16, 2010 19.78 19.96 19.74 19.94 211,857 +0.18(+0.89%)
Dec 15, 2010 19.95 20.05 19.76 19.76 362,300 -0.18(-0.88%)
Dec 14, 2010 20.21 20.21 19.91 19.94 191,671 -0.14(-0.69%)
Dec 13, 2010 20.14 20.23 20.01 20.08 127,249 +0.02(+0.12%)
Dec 10, 2010 20.08 20.09 19.97 20.06 168,907 +0.00(+0.02%)
Dec 09, 2010 20.21 20.21 19.86 20.05 248,818 +0.03(+0.14%)
Dec 08, 2010 20.29 20.29 19.95 20.02 214,724 -0.25(-1.21%)
Dec 07, 2010 20.39 20.43 20.23 20.27 226,041 -0.00(-0.02%)
Dec 06, 2010 20.42 20.48 20.25 20.27 194,767 -0.13(-0.64%)
Dec 03, 2010 20.27 20.54 20.24 20.40 230,902 +0.07(+0.36%)
Dec 02, 2010 20.47 20.50 20.24 20.33 312,013 -0.13(-0.61%)
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.