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 (%)
Mar 30, 2012 24.55 24.74 24.45 24.68 391,942 +0.26(+1.08%)
Mar 29, 2012 24.41 24.57 24.29 24.42 257,483 -0.16(-0.64%)
Mar 28, 2012 24.80 24.80 24.44 24.57 251,557 -0.08(-0.33%)
Mar 27, 2012 24.74 24.79 24.65 24.65 252,860 -0.07(-0.28%)
Mar 26, 2012 24.66 24.85 24.64 24.72 204,584 +0.25(+1.02%)
Mar 23, 2012 24.34 24.58 24.25 24.47 158,830 +0.09(+0.37%)
Mar 22, 2012 24.53 24.67 24.23 24.38 161,324 -0.24(-0.99%)
Mar 21, 2012 24.78 24.86 24.63 24.63 115,167 -0.06(-0.26%)
Mar 20, 2012 24.46 24.76 24.43 24.69 163,397 +0.08(+0.32%)
Mar 19, 2012 24.33 24.71 24.17 24.61 212,359 +0.29(+1.21%)
Mar 16, 2012 24.27 24.33 24.07 24.32 305,990 +0.09(+0.39%)
Mar 15, 2012 24.46 24.46 24.06 24.23 125,226 -0.18(-0.74%)
Mar 14, 2012 24.61 24.61 24.22 24.40 143,302 -0.17(-0.69%)
Mar 13, 2012 24.30 24.59 24.22 24.57 204,015 +0.44(+1.82%)
Mar 12, 2012 23.99 24.22 23.92 24.14 117,282 +0.17(+0.73%)
Mar 09, 2012 23.67 24.01 23.57 23.96 235,459 +0.28(+1.18%)
Mar 08, 2012 23.89 23.89 23.52 23.68 141,477 -0.11(-0.48%)
Mar 07, 2012 23.80 23.96 23.44 23.80 204,244 +0.12(+0.53%)
Mar 06, 2012 23.66 23.88 23.61 23.67 214,625 -0.19(-0.80%)
Mar 05, 2012 23.42 23.87 23.33 23.86 139,452 +0.45(+1.94%)
Mar 02, 2012 23.70 23.70 23.28 23.41 231,831 -0.26(-1.12%)
Mar 01, 2012 23.65 23.88 23.62 23.67 185,465 +0.14(+0.59%)
Feb 29, 2012 23.66 23.83 23.42 23.53 255,225 -0.03(-0.15%)
Feb 28, 2012 23.81 23.81 23.47 23.57 141,063 -0.20(-0.86%)
Feb 27, 2012 23.64 23.79 23.33 23.77 174,381 +0.02(+0.06%)
Feb 24, 2012 24.01 24.01 23.66 23.76 254,640 -0.22(-0.92%)
Feb 23, 2012 23.58 23.98 23.57 23.98 165,444 +0.44(+1.87%)
Feb 22, 2012 23.79 23.97 23.53 23.54 155,718 -0.19(-0.80%)
Feb 21, 2012 23.90 23.96 23.57 23.73 253,108 -0.03(-0.13%)
Feb 17, 2012 23.77 23.94 23.54 23.76 351,145 -0.11(-0.48%)
Feb 16, 2012 24.38 24.58 23.64 23.87 353,476 -0.45(-1.87%)
Feb 15, 2012 24.48 24.53 24.16 24.32 187,850 -0.13(-0.53%)
Feb 14, 2012 24.79 24.95 24.34 24.45 203,234 -0.41(-1.67%)
Feb 13, 2012 24.67 24.94 24.65 24.87 213,849 +0.33(+1.36%)
Feb 10, 2012 24.54 24.73 24.47 24.53 142,356 -0.14(-0.57%)
Feb 09, 2012 24.91 24.97 24.57 24.67 206,765 -0.14(-0.58%)
Feb 08, 2012 24.96 25.05 24.56 24.82 229,137 -0.06(-0.24%)
Feb 07, 2012 25.29 25.29 24.85 24.88 259,643 -0.41(-1.64%)
Feb 06, 2012 25.45 25.61 25.08 25.29 129,296 -0.12(-0.47%)
Feb 03, 2012 25.02 25.44 24.93 25.41 231,745 +0.58(+2.33%)
Feb 02, 2012 24.96 25.01 24.76 24.83 175,206 -0.03(-0.12%)
Feb 01, 2012 24.26 24.96 24.26 24.86 343,518 +0.69(+2.87%)
Jan 31, 2012 24.37 24.60 24.05 24.17 230,878 +0.00(+0.00%)
Jan 30, 2012 24.01 24.23 23.97 24.17 157,176 +0.06(+0.27%)
Jan 27, 2012 23.96 24.20 23.92 24.11 125,678 +0.14(+0.60%)
Jan 26, 2012 23.71 24.06 23.67 23.96 181,503 +0.38(+1.63%)
Jan 25, 2012 23.37 23.66 23.24 23.58 164,208 +0.19(+0.83%)
Jan 24, 2012 23.24 23.39 23.24 23.38 138,873 +0.07(+0.30%)
Jan 23, 2012 23.39 23.44 23.04 23.31 106,415 -0.07(-0.30%)
Jan 20, 2012 23.39 23.42 23.11 23.38 180,632 +0.00(+0.00%)
Jan 19, 2012 23.20 23.52 23.07 23.38 285,114 +0.31(+1.34%)
Jan 18, 2012 22.69 23.07 22.68 23.07 219,025 +0.36(+1.58%)
Jan 17, 2012 22.47 22.78 22.47 22.71 209,994 +0.24(+1.09%)
Jan 13, 2012 22.34 22.61 22.20 22.47 381,919 -0.02(-0.07%)
Jan 12, 2012 22.43 22.49 22.16 22.48 161,003 +0.05(+0.22%)
Jan 11, 2012 22.21 22.47 22.14 22.43 188,315 +0.19(+0.88%)
Jan 10, 2012 22.13 22.28 22.03 22.24 165,512 +0.35(+1.62%)
Jan 09, 2012 21.92 21.95 21.77 21.88 154,091 +0.06(+0.27%)
Jan 06, 2012 22.08 22.11 21.75 21.82 271,847 -0.19(-0.88%)
Jan 05, 2012 21.72 22.17 21.65 22.02 271,559 +0.20(+0.92%)
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.