Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 23.38 23.44 23.04 23.16 201,857 -0.27(-1.14%)
Apr 28, 2011 23.14 23.60 23.12 23.43 308,417 +0.30(+1.30%)
Apr 27, 2011 22.99 23.15 22.97 23.13 99,662 +0.14(+0.62%)
Apr 26, 2011 22.67 23.09 22.57 22.98 145,986 +0.33(+1.45%)
Apr 25, 2011 22.54 22.67 22.47 22.66 93,735 +0.04(+0.17%)
Apr 21, 2011 22.62 22.62 22.46 22.62 78,371 +0.01(+0.04%)
Apr 20, 2011 22.59 22.62 22.36 22.61 131,162 +0.26(+1.17%)
Apr 19, 2011 22.33 22.43 22.19 22.35 218,701 +0.10(+0.45%)
Apr 18, 2011 22.13 22.27 21.81 22.25 304,800 -0.08(-0.36%)
Apr 15, 2011 22.00 22.36 21.94 22.33 209,498 +0.24(+1.08%)
Apr 14, 2011 21.68 22.11 21.68 22.09 235,893 +0.25(+1.16%)
Apr 13, 2011 22.08 22.13 21.76 21.84 208,996 -0.17(-0.78%)
Apr 12, 2011 22.17 22.30 21.97 22.01 139,643 -0.23(-1.05%)
Apr 11, 2011 22.21 22.30 22.00 22.24 170,162 +0.10(+0.45%)
Apr 08, 2011 22.47 22.47 22.05 22.14 108,519 -0.20(-0.90%)
Apr 07, 2011 22.52 22.63 22.24 22.34 163,930 -0.22(-0.97%)
Apr 06, 2011 22.60 22.60 22.47 22.56 122,478 +0.00(+0.00%)
Apr 05, 2011 22.70 22.75 22.47 22.56 363,276 -0.14(-0.61%)
Apr 04, 2011 22.60 22.77 22.59 22.70 165,074 +0.17(+0.76%)
Apr 01, 2011 22.89 22.89 22.30 22.53 205,664 -0.30(-1.29%)
Mar 31, 2011 22.52 22.86 22.47 22.82 173,011 +0.31(+1.38%)
Mar 30, 2011 22.51 22.51 22.51 22.51 122,874 +0.19(+0.83%)
Mar 29, 2011 22.34 22.34 22.09 22.33 91,352 +0.16(+0.74%)
Mar 28, 2011 22.32 22.35 22.16 22.16 87,695 -0.05(-0.21%)
Mar 25, 2011 22.09 22.40 21.94 22.21 86,074 +0.23(+1.07%)
Mar 24, 2011 22.18 22.18 21.90 21.97 111,008 -0.07(-0.32%)
Mar 23, 2011 22.12 22.19 21.89 22.05 108,034 -0.15(-0.66%)
Mar 22, 2011 22.39 22.39 22.06 22.19 82,741 -0.11(-0.51%)
Mar 21, 2011 22.28 22.31 22.21 22.30 111,938 +0.31(+1.43%)
Mar 18, 2011 21.81 22.03 21.81 21.99 201,642 +0.27(+1.26%)
Mar 17, 2011 21.99 22.06 21.65 21.72 185,454 -0.06(-0.28%)
Mar 16, 2011 22.06 22.11 21.69 21.78 268,836 -0.39(-1.76%)
Mar 15, 2011 22.18 22.49 22.13 22.17 142,646 -0.02(-0.11%)
Mar 14, 2011 22.10 22.28 21.94 22.19 95,131 -0.04(-0.17%)
Mar 11, 2011 22.23 22.34 22.13 22.23 180,461 -0.00(-0.02%)
Mar 10, 2011 22.38 22.38 22.12 22.23 197,647 -0.31(-1.38%)
Mar 09, 2011 22.50 22.75 22.33 22.54 105,975 +0.05(+0.23%)
Mar 08, 2011 22.17 22.60 22.11 22.49 171,717 +0.31(+1.38%)
Mar 07, 2011 22.45 22.54 21.93 22.19 145,077 -0.24(-1.09%)
Mar 04, 2011 22.67 22.72 22.16 22.43 145,435 -0.20(-0.87%)
Mar 03, 2011 22.67 22.79 22.54 22.63 217,147 +0.15(+0.67%)
Mar 02, 2011 22.29 22.64 22.17 22.48 299,548 +0.16(+0.69%)
Mar 01, 2011 22.37 22.44 22.21 22.32 396,537 -0.01(-0.06%)
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%)
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.