Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.33 27.33 27.11 27.15 121,418 -0.14(-0.52%)
Jul 30, 2012 27.24 27.41 27.22 27.29 167,070 +0.05(+0.17%)
Jul 27, 2012 27.23 27.43 27.06 27.24 213,398 +0.15(+0.54%)
Jul 26, 2012 27.29 27.40 26.98 27.10 111,576 +0.10(+0.36%)
Jul 25, 2012 27.11 27.24 26.90 27.00 121,329 +0.06(+0.23%)
Jul 24, 2012 27.24 27.29 26.77 26.94 225,361 -0.26(-0.97%)
Jul 23, 2012 26.97 27.43 26.96 27.20 195,311 -0.05(-0.19%)
Jul 20, 2012 26.99 27.36 26.99 27.25 203,658 +0.07(+0.26%)
Jul 19, 2012 27.54 27.54 26.95 27.18 94,910 -0.23(-0.83%)
Jul 18, 2012 27.52 27.52 27.25 27.41 117,534 -0.08(-0.28%)
Jul 17, 2012 27.27 27.71 27.24 27.49 226,006 +0.26(+0.97%)
Jul 16, 2012 26.87 27.32 26.81 27.22 166,455 +0.39(+1.45%)
Jul 13, 2012 26.50 26.86 26.39 26.84 311,782 +0.49(+1.84%)
Jul 12, 2012 26.08 26.49 26.01 26.35 171,547 +0.14(+0.54%)
Jul 11, 2012 26.26 26.34 26.03 26.21 187,270 -0.07(-0.27%)
Jul 10, 2012 26.29 26.44 26.19 26.28 291,084 +0.06(+0.21%)
Jul 09, 2012 26.27 26.30 26.07 26.22 145,850 -0.05(-0.19%)
Jul 06, 2012 26.03 26.28 26.03 26.27 122,395 -0.01(-0.04%)
Jul 05, 2012 26.48 26.75 26.01 26.28 134,767 -0.14(-0.54%)
Jul 03, 2012 26.37 26.45 26.24 26.43 110,245 +0.11(+0.40%)
Jul 02, 2012 25.90 26.32 25.79 26.32 239,916 +0.57(+2.22%)
Jun 29, 2012 25.79 25.85 25.62 25.75 283,596 +0.35(+1.39%)
Jun 28, 2012 25.09 25.40 24.85 25.39 311,548 +0.05(+0.20%)
Jun 27, 2012 25.41 25.50 25.27 25.34 197,043 +0.00(+0.00%)
Jun 26, 2012 25.30 25.53 25.14 25.34 277,783 +0.12(+0.49%)
Jun 25, 2012 24.89 25.30 24.89 25.22 191,479 +0.15(+0.62%)
Jun 22, 2012 25.37 25.48 25.04 25.06 1,222,900 -0.14(-0.57%)
Jun 21, 2012 25.62 25.66 25.13 25.21 249,044 -0.35(-1.39%)
Jun 20, 2012 25.58 25.71 25.46 25.56 146,035 -0.13(-0.51%)
Jun 19, 2012 25.42 25.78 25.17 25.69 934,976 +0.31(+1.24%)
Jun 18, 2012 25.11 25.51 25.05 25.38 198,984 +0.18(+0.71%)
Jun 15, 2012 25.09 25.40 24.98 25.20 414,681 +0.11(+0.46%)
Jun 14, 2012 24.75 25.22 24.72 25.08 206,101 +0.44(+1.78%)
Jun 13, 2012 24.64 25.04 24.48 24.64 138,014 -0.01(-0.04%)
Jun 12, 2012 24.49 24.65 24.27 24.65 116,298 +0.30(+1.25%)
Jun 11, 2012 25.04 25.07 24.29 24.35 198,563 -0.56(-2.26%)
Jun 08, 2012 24.49 24.92 24.49 24.91 174,013 +0.36(+1.48%)
Jun 07, 2012 25.20 25.29 24.52 24.55 182,459 -0.41(-1.66%)
Jun 06, 2012 24.61 25.01 24.43 24.96 155,416 +0.56(+2.31%)
Jun 05, 2012 23.99 24.49 23.95 24.40 161,905 +0.34(+1.43%)
Jun 04, 2012 24.03 24.19 23.81 24.06 160,256 +0.12(+0.50%)
Jun 01, 2012 23.88 24.00 23.72 23.94 169,539 -0.16(-0.66%)
May 31, 2012 23.96 24.33 23.81 24.10 222,021 +0.21(+0.88%)
May 30, 2012 24.20 24.32 23.84 23.89 168,183 -0.49(-2.01%)
May 29, 2012 24.37 24.45 24.06 24.38 125,848 +0.17(+0.70%)
May 25, 2012 24.31 24.39 24.09 24.21 94,118 -0.06(-0.25%)
May 24, 2012 24.30 24.31 23.87 24.27 114,509 +0.05(+0.19%)
May 23, 2012 23.85 24.23 23.75 24.22 165,921 +0.23(+0.96%)
May 22, 2012 23.85 24.11 23.85 23.99 148,757 +0.07(+0.31%)
May 21, 2012 23.74 23.96 23.56 23.92 199,046 +0.27(+1.16%)
May 18, 2012 24.03 24.19 23.56 23.64 209,857 -0.41(-1.72%)
May 17, 2012 24.59 24.64 24.04 24.06 178,989 -0.51(-2.07%)
May 16, 2012 24.95 24.95 24.52 24.56 183,196 -0.29(-1.16%)
May 15, 2012 24.39 24.87 24.36 24.85 320,495 +0.43(+1.78%)
May 14, 2012 24.30 24.62 24.30 24.42 134,826 -0.07(-0.29%)
May 11, 2012 24.70 24.91 24.25 24.49 144,897 -0.21(-0.87%)
May 10, 2012 24.83 24.90 24.46 24.70 178,558 +0.13(+0.55%)
May 09, 2012 24.50 24.79 24.46 24.57 201,398 -0.12(-0.49%)
May 08, 2012 24.42 24.74 24.41 24.69 178,424 +0.16(+0.67%)
May 07, 2012 24.21 24.61 24.18 24.52 132,208 +0.28(+1.15%)
May 04, 2012 24.34 24.49 24.15 24.25 160,477 -0.12(-0.51%)
May 03, 2012 24.53 24.58 24.29 24.37 172,733 -0.12(-0.49%)
May 02, 2012 24.48 24.50 24.30 24.49 151,985 -0.07(-0.30%)
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.