Skip to main content

National Health Investors (NY: NHI )

62.37 +0.55 (+0.89%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.765 8.804 8.738 8.796 124,487 +0.04(+0.51%)
Jul 30, 2003 8.773 8.773 8.716 8.751 83,966 -0.02(-0.25%)
Jul 29, 2003 8.618 8.836 8.618 8.773 199,899 +0.19(+2.23%)
Jul 28, 2003 8.591 8.689 8.573 8.582 121,110 -0.05(-0.62%)
Jul 25, 2003 8.573 8.653 8.507 8.636 145,647 +0.11(+1.25%)
Jul 24, 2003 8.396 8.596 8.396 8.529 106,478 +0.20(+2.35%)
Jul 23, 2003 8.329 8.374 8.240 8.334 88,694 -0.06(-0.74%)
Jul 22, 2003 8.289 8.396 8.236 8.396 63,706 +0.02(+0.27%)
Jul 21, 2003 8.440 8.467 8.218 8.374 107,153 -0.03(-0.37%)
Jul 18, 2003 8.418 8.454 8.338 8.405 57,628 +0.01(+0.11%)
Jul 17, 2003 8.582 8.618 8.396 8.396 76,763 -0.20(-2.38%)
Jul 16, 2003 8.418 8.600 8.414 8.600 92,070 +0.16(+1.89%)
Jul 15, 2003 8.462 8.534 8.374 8.440 166,808 -0.20(-2.31%)
Jul 14, 2003 8.662 8.685 8.573 8.640 76,087 -0.05(-0.56%)
Jul 11, 2003 8.573 8.689 8.565 8.689 60,330 +0.14(+1.66%)
Jul 10, 2003 8.596 8.596 8.516 8.547 153,526 -0.05(-0.57%)
Jul 09, 2003 8.609 8.640 8.507 8.596 246,948 -0.01(-0.15%)
Jul 08, 2003 8.618 8.618 8.454 8.609 235,242 +0.01(+0.16%)
Jul 07, 2003 8.329 8.596 8.311 8.596 219,484 +0.31(+3.75%)
Jul 03, 2003 8.351 8.351 8.227 8.285 34,217 -0.07(-0.80%)
Jul 02, 2003 8.080 8.351 8.080 8.351 212,506 +0.29(+3.58%)
Jul 01, 2003 8.174 8.174 7.996 8.063 115,257 -0.13(-1.57%)
Jun 30, 2003 8.018 8.191 7.974 8.191 217,008 +0.18(+2.22%)
Jun 27, 2003 8.018 8.036 7.947 8.014 95,897 +0.06(+0.78%)
Jun 26, 2003 8.000 8.063 7.885 7.952 96,798 -0.22(-2.72%)
Jun 25, 2003 8.116 8.267 8.112 8.174 186,167 +0.05(+0.66%)
Jun 24, 2003 7.996 8.120 7.996 8.120 161,855 +0.16(+2.01%)
Jun 23, 2003 7.978 8.076 7.925 7.960 282,966 +0.07(+0.90%)
Jun 20, 2003 7.907 7.996 7.889 7.889 175,362 +0.02(+0.23%)
Jun 19, 2003 7.943 7.960 7.858 7.872 215,657 -0.02(-0.28%)
Jun 18, 2003 7.974 7.983 7.894 7.894 179,864 -0.04(-0.45%)
Jun 17, 2003 7.987 7.992 7.929 7.929 144,522 -0.04(-0.50%)
Jun 16, 2003 7.841 7.987 7.841 7.969 219,934 +0.19(+2.40%)
Jun 13, 2003 7.867 7.903 7.783 7.783 146,548 +0.00(+0.00%)
Jun 12, 2003 7.752 7.841 7.729 7.783 121,110 +0.08(+1.10%)
Jun 11, 2003 7.685 7.761 7.618 7.698 304,802 +0.04(+0.46%)
Jun 10, 2003 7.476 7.663 7.352 7.663 874,111 +0.21(+2.86%)
Jun 09, 2003 7.618 7.618 7.419 7.450 714,956 -0.17(-2.22%)
Jun 06, 2003 7.743 7.752 7.618 7.618 298,724 -0.08(-1.10%)
Jun 05, 2003 7.796 7.841 7.703 7.703 445,722 -0.09(-1.14%)
Jun 04, 2003 7.681 7.885 7.663 7.792 279,364 +0.11(+1.45%)
Jun 03, 2003 7.658 7.689 7.618 7.681 289,269 +0.06(+0.76%)
Jun 02, 2003 7.530 7.636 7.530 7.623 224,662 +0.09(+1.24%)
May 30, 2003 7.485 7.530 7.463 7.530 225,562 +0.05(+0.65%)
May 29, 2003 7.467 7.507 7.383 7.481 407,228 -0.01(-0.12%)
May 28, 2003 7.543 7.610 7.490 7.490 273,511 -0.04(-0.53%)
May 27, 2003 7.507 7.534 7.490 7.530 286,567 +0.03(+0.36%)
May 23, 2003 7.498 7.507 7.485 7.503 210,705 +0.00(+0.06%)
May 22, 2003 7.485 7.507 7.463 7.498 122,686 +0.02(+0.30%)
May 21, 2003 7.516 7.516 7.476 7.476 130,114 -0.04(-0.47%)
May 20, 2003 7.494 7.516 7.476 7.512 135,967 +0.05(+0.65%)
May 19, 2003 7.485 7.516 7.463 7.463 193,371 -0.04(-0.59%)
May 16, 2003 7.507 7.530 7.481 7.507 107,153 +0.00(+0.00%)
May 15, 2003 7.441 7.512 7.441 7.507 119,984 +0.01(+0.12%)
May 14, 2003 7.507 7.512 7.472 7.498 131,915 +0.04(+0.60%)
May 13, 2003 7.481 7.481 7.374 7.454 121,335 -0.01(-0.12%)
May 12, 2003 7.325 7.463 7.285 7.463 192,696 +0.18(+2.44%)
May 09, 2003 7.254 7.285 7.236 7.285 91,845 +0.04(+0.61%)
May 08, 2003 7.236 7.285 7.223 7.241 72,035 +0.01(+0.12%)
May 07, 2003 7.307 7.330 7.228 7.232 90,945 -0.04(-0.61%)
May 06, 2003 7.223 7.285 7.201 7.276 76,763 +0.04(+0.55%)
May 05, 2003 7.281 7.285 7.232 7.236 106,253 -0.03(-0.43%)
May 02, 2003 7.196 7.290 7.196 7.267 90,720 +0.05(+0.74%)
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.