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 (%)
Jun 29, 2007 14.36 14.52 13.95 14.09 415,107 -0.18(-1.28%)
Jun 28, 2007 14.40 14.56 14.22 14.27 277,338 -0.10(-0.68%)
Jun 27, 2007 14.41 14.53 14.32 14.37 264,056 -0.28(-1.91%)
Jun 26, 2007 14.65 14.70 14.46 14.65 216,783 +0.06(+0.40%)
Jun 25, 2007 14.77 14.83 14.53 14.59 320,109 -0.18(-1.20%)
Jun 22, 2007 14.80 14.96 14.69 14.77 429,514 -0.03(-0.21%)
Jun 21, 2007 14.79 14.95 14.68 14.80 237,493 -0.06(-0.42%)
Jun 20, 2007 15.17 15.19 14.85 14.86 279,139 -0.24(-1.62%)
Jun 19, 2007 15.04 15.15 14.97 15.11 193,371 +0.00(+0.00%)
Jun 18, 2007 15.24 15.39 15.07 15.11 209,129 -0.08(-0.50%)
Jun 15, 2007 15.66 15.66 15.12 15.18 351,625 +0.02(+0.15%)
Jun 14, 2007 15.19 15.27 15.12 15.16 72,035 -0.05(-0.32%)
Jun 13, 2007 15.08 15.26 14.94 15.21 106,253 +0.17(+1.12%)
Jun 12, 2007 15.26 15.26 14.97 15.04 753,225 -0.33(-2.14%)
Jun 11, 2007 15.34 15.48 15.28 15.37 228,939 -0.04(-0.29%)
Jun 08, 2007 15.37 15.56 15.33 15.41 153,301 +0.04(+0.29%)
Jun 07, 2007 15.37 15.48 15.32 15.37 141,595 -0.08(-0.52%)
Jun 06, 2007 15.41 15.49 15.32 15.45 98,374 -0.11(-0.69%)
Jun 05, 2007 15.64 15.73 15.47 15.56 154,877 -0.19(-1.21%)
Jun 04, 2007 15.69 15.79 15.67 15.75 88,018 -0.02(-0.14%)
Jun 01, 2007 15.77 15.77 15.66 15.77 465,757 +0.01(+0.06%)
May 31, 2007 15.67 15.76 15.59 15.76 313,581 +0.11(+0.68%)
May 30, 2007 15.50 15.65 15.45 15.65 99,949 +0.04(+0.28%)
May 29, 2007 15.50 15.61 15.49 15.61 251,225 +0.15(+0.98%)
May 25, 2007 15.35 15.50 15.34 15.46 180,990 -0.03(-0.17%)
May 24, 2007 15.48 15.50 15.37 15.49 177,613 +0.02(+0.12%)
May 23, 2007 15.53 15.60 15.38 15.47 192,471 +0.01(+0.06%)
May 22, 2007 15.35 15.57 15.26 15.46 164,331 +0.04(+0.29%)
May 21, 2007 15.02 15.49 15.02 15.41 648,773 +0.37(+2.48%)
May 18, 2007 15.09 15.23 15.00 15.04 175,812 -0.04(-0.29%)
May 17, 2007 15.21 15.31 14.93 15.09 210,254 -0.13(-0.85%)
May 16, 2007 15.19 15.28 15.06 15.21 253,026 +0.03(+0.18%)
May 15, 2007 15.16 15.39 15.14 15.19 223,086 -0.02(-0.12%)
May 14, 2007 15.47 15.53 15.17 15.21 149,474 -0.30(-1.92%)
May 11, 2007 15.33 15.55 15.31 15.50 101,075 +0.18(+1.16%)
May 10, 2007 15.35 15.58 15.16 15.33 244,021 -0.07(-0.46%)
May 09, 2007 15.19 15.57 15.09 15.40 346,898 +0.10(+0.64%)
May 08, 2007 15.07 15.37 15.04 15.30 140,470 +0.18(+1.18%)
May 07, 2007 15.25 15.38 15.11 15.12 96,348 -0.09(-0.61%)
May 04, 2007 15.30 15.37 15.21 15.21 118,634 -0.01(-0.06%)
May 03, 2007 15.29 15.39 15.13 15.22 154,427 -0.04(-0.23%)
May 02, 2007 15.06 15.36 15.00 15.26 96,122 +0.12(+0.79%)
May 01, 2007 15.04 15.40 15.00 15.14 187,743 +0.07(+0.47%)
Apr 30, 2007 15.35 15.44 15.00 15.07 370,309 -0.27(-1.77%)
Apr 27, 2007 15.44 15.44 15.21 15.34 180,540 -0.10(-0.66%)
Apr 26, 2007 15.52 15.62 15.39 15.44 223,761 -0.12(-0.74%)
Apr 25, 2007 15.45 15.61 15.28 15.56 363,331 +0.17(+1.10%)
Apr 24, 2007 15.33 15.41 15.31 15.39 136,868 +0.05(+0.35%)
Apr 23, 2007 15.30 15.42 15.28 15.33 482,640 +0.05(+0.32%)
Apr 20, 2007 15.46 15.46 15.19 15.29 188,193 +0.05(+0.35%)
Apr 19, 2007 15.21 15.37 15.14 15.23 320,109 -0.15(-0.98%)
Apr 18, 2007 15.26 15.64 15.19 15.38 2,079,362 +0.30(+2.00%)
Apr 17, 2007 14.74 15.10 14.72 15.08 1,362,604 +0.22(+1.46%)
Apr 16, 2007 14.81 14.88 14.73 14.86 564,581 +0.17(+1.15%)
Apr 13, 2007 14.55 14.70 14.38 14.69 613,881 +0.10(+0.70%)
Apr 12, 2007 14.35 14.74 14.35 14.59 238,844 +0.21(+1.48%)
Apr 11, 2007 14.41 14.41 14.33 14.38 324,161 +0.03(+0.19%)
Apr 10, 2007 14.35 14.51 14.33 14.35 194,722 -0.02(-0.15%)
Apr 09, 2007 14.53 14.53 14.27 14.38 544,546 -0.22(-1.49%)
Apr 05, 2007 14.44 14.66 14.34 14.59 626,037 +0.67(+4.78%)
Apr 04, 2007 14.05 14.15 13.80 13.93 205,977 -0.17(-1.23%)
Apr 03, 2007 14.03 14.15 13.94 14.10 319,884 +0.15(+1.08%)
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.