Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.40 29.71 29.19 29.70 146,278 +0.35(+1.20%)
Dec 28, 2012 29.39 29.65 29.29 29.35 133,638 -0.10(-0.34%)
Dec 27, 2012 29.55 29.58 29.07 29.45 118,719 +0.14(+0.47%)
Dec 26, 2012 29.66 29.66 29.13 29.31 209,731 -0.24(-0.83%)
Dec 24, 2012 29.57 29.64 29.43 29.56 65,603 +0.03(+0.09%)
Dec 21, 2012 29.33 29.75 29.33 29.53 468,678 -0.14(-0.46%)
Dec 20, 2012 29.43 29.74 29.38 29.66 172,844 +0.27(+0.92%)
Dec 19, 2012 29.38 29.58 29.23 29.39 200,237 +0.04(+0.14%)
Dec 18, 2012 29.13 29.42 29.03 29.35 172,498 -0.01(-0.02%)
Dec 17, 2012 29.13 29.36 29.04 29.36 154,459 +0.33(+1.14%)
Dec 14, 2012 29.05 29.25 28.97 29.03 119,681 -0.02(-0.07%)
Dec 13, 2012 29.11 29.15 28.89 29.05 147,524 -0.03(-0.09%)
Dec 12, 2012 29.29 29.29 29.00 29.07 271,376 -0.25(-0.87%)
Dec 11, 2012 29.40 29.50 29.21 29.33 154,563 +0.14(+0.48%)
Dec 10, 2012 29.50 29.50 28.98 29.19 219,461 -0.25(-0.86%)
Dec 07, 2012 29.18 29.48 29.01 29.44 172,057 +0.35(+1.20%)
Dec 06, 2012 28.86 29.11 28.77 29.09 213,507 +0.24(+0.83%)
Dec 05, 2012 29.01 29.01 28.72 28.85 125,313 -0.09(-0.31%)
Dec 04, 2012 28.72 29.05 28.55 28.94 142,079 +0.13(+0.45%)
Nov 30, 2012 28.80 28.99 28.66 28.81 280,275 +0.13(+0.45%)
Nov 29, 2012 28.40 28.75 28.09 28.68 184,943 +0.45(+1.60%)
Nov 28, 2012 28.16 28.25 27.89 28.23 138,569 +0.04(+0.15%)
Nov 27, 2012 28.47 28.47 28.01 28.19 132,614 -0.30(-1.04%)
Nov 26, 2012 28.29 28.55 28.13 28.49 124,807 +0.08(+0.29%)
Nov 23, 2012 28.26 28.40 28.12 28.40 98,988 +0.28(+0.98%)
Nov 21, 2012 28.01 28.20 27.91 28.13 103,377 +0.20(+0.73%)
Nov 20, 2012 27.77 27.99 27.67 27.93 168,830 +0.11(+0.41%)
Nov 19, 2012 27.77 27.96 27.68 27.81 175,822 +0.29(+1.06%)
Nov 16, 2012 27.11 27.58 27.11 27.52 141,008 +0.36(+1.32%)
Nov 15, 2012 27.17 27.38 27.00 27.16 168,719 -0.10(-0.36%)
Nov 14, 2012 27.76 27.76 27.17 27.26 164,932 -0.40(-1.45%)
Nov 13, 2012 27.61 27.76 27.52 27.66 111,082 +0.02(+0.08%)
Nov 12, 2012 27.83 27.89 27.52 27.64 56,632 -0.05(-0.17%)
Nov 09, 2012 27.70 27.87 27.52 27.69 179,147 -0.17(-0.60%)
Nov 08, 2012 28.03 28.10 27.71 27.85 261,279 -0.19(-0.67%)
Nov 07, 2012 28.15 28.16 27.85 28.04 195,961 -0.25(-0.88%)
Nov 06, 2012 28.14 28.41 28.09 28.29 118,177 +0.24(+0.87%)
Nov 05, 2012 28.03 28.25 27.70 28.04 82,289 +0.11(+0.41%)
Nov 02, 2012 28.00 28.09 27.87 27.93 126,860 +0.08(+0.30%)
Nov 01, 2012 27.80 27.87 27.54 27.85 154,495 +0.12(+0.43%)
Oct 31, 2012 27.19 27.73 27.19 27.73 112,671 +0.33(+1.19%)
Oct 26, 2012 27.61 27.40 27.40 27.40 80,323 -0.29(-1.03%)
Oct 25, 2012 27.72 27.77 27.26 27.69 87,423 +0.12(+0.45%)
Oct 24, 2012 27.66 27.67 27.40 27.56 170,454 +0.06(+0.21%)
Oct 23, 2012 27.64 27.76 27.39 27.50 236,030 -0.20(-0.73%)
Oct 19, 2012 27.84 28.03 27.62 27.71 161,501 -0.23(-0.82%)
Oct 18, 2012 27.69 28.03 27.69 27.94 107,243 +0.27(+0.98%)
Oct 17, 2012 27.59 27.70 27.43 27.67 132,423 -0.02(-0.06%)
Oct 16, 2012 27.63 27.68 27.42 27.68 79,032 +0.17(+0.60%)
Oct 15, 2012 27.20 27.53 27.14 27.52 108,617 +0.33(+1.22%)
Oct 12, 2012 27.33 27.55 27.16 27.18 83,495 -0.08(-0.30%)
Oct 11, 2012 27.26 27.36 27.18 27.27 104,250 +0.14(+0.52%)
Oct 10, 2012 26.83 27.15 26.80 27.13 113,586 +0.33(+1.22%)
Oct 09, 2012 27.06 27.09 26.77 26.80 79,645 -0.17(-0.64%)
Oct 08, 2012 27.11 27.11 26.95 26.97 82,120 -0.15(-0.56%)
Oct 05, 2012 27.15 27.43 27.07 27.12 105,716 +0.00(+0.00%)
Oct 04, 2012 27.24 27.29 26.90 27.12 181,709 +0.03(+0.10%)
Oct 03, 2012 27.13 27.33 27.04 27.09 126,244 +0.08(+0.29%)
Oct 02, 2012 26.72 27.02 26.72 27.02 130,344 +0.33(+1.23%)
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.