National Health Investors (NY: NHI )

58.52 USD -1.47 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.35 29.45 28.19 28.42 160,000 -0.41(-1.42%)
Nov 29, 2007 29.11 29.20 28.61 28.83 90,298 -0.32(-1.10%)
Nov 28, 2007 28.28 29.45 28.27 29.15 131,300 +1.24(+4.44%)
Nov 27, 2007 27.30 28.07 27.20 27.91 149,100 +0.71(+2.61%)
Nov 26, 2007 29.23 29.23 27.14 27.20 111,600 -1.90(-6.53%)
Nov 23, 2007 28.80 29.15 28.76 29.10 38,100 +0.50(+1.75%)
Nov 21, 2007 28.71 29.05 28.36 28.60 166,200 -0.25(-0.87%)
Nov 20, 2007 28.57 29.17 28.20 28.85 140,800 +0.23(+0.80%)
Nov 19, 2007 29.00 29.01 28.20 28.62 121,100 -0.57(-1.95%)
Nov 16, 2007 28.55 29.19 27.71 29.19 153,900 +0.54(+1.88%)
Nov 15, 2007 28.90 29.05 28.35 28.65 95,500 -0.42(-1.44%)
Nov 14, 2007 29.42 29.71 28.59 29.07 99,200 -0.22(-0.75%)
Nov 13, 2007 29.27 29.45 28.85 29.29 95,700 +0.22(+0.76%)
Nov 12, 2007 28.66 29.61 28.52 29.07 76,000 +0.27(+0.94%)
Nov 09, 2007 27.53 28.89 27.19 28.80 165,900 +1.20(+4.35%)
Nov 08, 2007 27.51 27.93 27.35 27.60 167,688 +0.10(+0.36%)
Nov 07, 2007 28.22 28.36 27.02 27.50 170,600 -0.79(-2.79%)
Nov 06, 2007 27.40 28.35 27.01 28.29 140,165 +0.76(+2.76%)
Nov 05, 2007 27.80 27.92 27.00 27.53 119,800 -0.71(-2.51%)
Nov 02, 2007 28.00 28.50 27.50 28.24 105,200 +0.25(+0.89%)
Nov 01, 2007 28.75 29.10 27.88 27.99 172,900 -1.30(-4.44%)
Oct 31, 2007 29.20 29.45 28.61 29.29 197,700 +0.15(+0.51%)
Oct 30, 2007 28.99 29.46 28.92 29.14 60,000 -0.04(-0.14%)
Oct 29, 2007 29.38 29.70 29.07 29.18 58,100 -0.09(-0.31%)
Oct 26, 2007 29.95 29.95 29.23 29.27 56,900 -0.34(-1.15%)
Oct 25, 2007 29.45 29.74 28.88 29.61 131,400 +0.32(+1.09%)
Oct 24, 2007 29.74 29.76 28.60 29.29 145,200 -0.45(-1.51%)
Oct 23, 2007 30.43 30.62 29.38 29.74 440,400 -1.69(-5.38%)
Oct 22, 2007 30.20 31.50 30.19 31.43 61,200 +0.80(+2.61%)
Oct 19, 2007 31.96 32.00 30.54 30.63 94,500 -1.50(-4.67%)
Oct 18, 2007 31.84 32.16 31.30 32.13 37,400 +0.16(+0.50%)
Oct 17, 2007 31.90 32.00 31.03 31.97 65,300 +0.43(+1.36%)
Oct 16, 2007 31.99 31.99 31.48 31.54 28,800 -0.58(-1.81%)
Oct 15, 2007 32.28 32.29 31.00 32.12 72,800 -0.20(-0.62%)
Oct 12, 2007 31.40 32.74 31.40 32.32 61,100 +0.92(+2.93%)
Oct 11, 2007 32.28 32.61 31.23 31.40 57,900 -0.78(-2.42%)
Oct 10, 2007 32.90 32.90 32.00 32.18 41,100 -0.72(-2.19%)
Oct 09, 2007 32.80 32.90 32.00 32.90 52,900 +0.12(+0.37%)
Oct 08, 2007 33.05 33.05 32.50 32.78 34,200 -0.39(-1.18%)
Oct 05, 2007 32.24 33.17 31.69 33.17 103,700 +1.25(+3.92%)
Oct 04, 2007 31.56 32.06 31.42 31.92 51,000 +0.55(+1.75%)
Oct 03, 2007 32.17 32.31 31.24 31.37 74,100 -0.96(-2.97%)
Oct 02, 2007 31.80 32.33 31.39 32.33 36,400 +0.63(+1.99%)
Oct 01, 2007 30.78 32.03 30.77 31.70 59,800 +0.79(+2.56%)
Sep 28, 2007 31.16 31.58 30.82 30.91 60,000 -0.33(-1.06%)
Sep 27, 2007 31.46 31.70 31.04 31.24 43,800 -0.20(-0.64%)
Sep 26, 2007 32.00 32.06 30.99 31.44 37,300 -0.72(-2.24%)
Sep 25, 2007 32.28 32.30 31.81 32.16 46,000 -0.20(-0.62%)
Sep 24, 2007 32.64 32.90 32.19 32.36 133,800 -0.35(-1.07%)
Sep 21, 2007 32.17 32.84 32.12 32.71 250,600 +0.81(+2.54%)
Sep 20, 2007 31.47 31.93 31.19 31.90 69,500 +0.46(+1.46%)
Sep 19, 2007 30.68 31.50 30.50 31.44 120,600 +1.00(+3.29%)
Sep 18, 2007 29.59 30.70 29.50 30.44 288,100 +0.95(+3.22%)
Sep 17, 2007 29.78 29.78 29.33 29.49 195,500 -0.32(-1.07%)
Sep 14, 2007 29.07 29.90 29.07 29.81 58,500 +0.44(+1.50%)
Sep 13, 2007 29.33 29.99 29.07 29.37 50,600 +0.15(+0.51%)
Sep 12, 2007 29.29 29.76 29.00 29.22 99,000 -0.10(-0.34%)
Sep 11, 2007 29.68 29.87 29.26 29.32 64,400 -0.16(-0.54%)
Sep 10, 2007 29.36 29.86 28.82 29.48 63,300 +0.19(+0.65%)
Sep 07, 2007 29.21 29.68 29.04 29.29 98,100 -0.48(-1.61%)
Sep 06, 2007 29.64 29.85 29.24 29.77 73,000 +0.43(+1.47%)
Sep 05, 2007 29.75 29.89 29.33 29.34 61,100 -0.55(-1.84%)
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.