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, 2003 7.687 7.722 7.664 7.714 141,937 +0.04(+0.51%)
Jul 30, 2003 7.695 7.695 7.644 7.675 95,736 -0.02(-0.25%)
Jul 29, 2003 7.558 7.749 7.558 7.695 227,920 +0.17(+2.23%)
Jul 28, 2003 7.535 7.621 7.519 7.527 138,087 -0.05(-0.62%)
Jul 25, 2003 7.519 7.590 7.461 7.574 166,063 +0.09(+1.25%)
Jul 24, 2003 7.364 7.539 7.364 7.480 121,403 +0.17(+2.35%)
Jul 23, 2003 7.305 7.344 7.227 7.309 101,127 -0.05(-0.74%)
Jul 22, 2003 7.270 7.364 7.223 7.364 72,636 +0.02(+0.27%)
Jul 21, 2003 7.403 7.426 7.208 7.344 122,173 -0.03(-0.37%)
Jul 18, 2003 7.383 7.414 7.313 7.371 65,706 +0.01(+0.11%)
Jul 17, 2003 7.527 7.558 7.364 7.364 87,523 -0.18(-2.38%)
Jul 16, 2003 7.383 7.543 7.379 7.543 104,977 +0.14(+1.89%)
Jul 15, 2003 7.422 7.484 7.344 7.403 190,190 -0.18(-2.31%)
Jul 14, 2003 7.597 7.617 7.519 7.578 86,753 -0.04(-0.56%)
Jul 11, 2003 7.519 7.621 7.512 7.621 68,786 +0.12(+1.66%)
Jul 10, 2003 7.539 7.539 7.469 7.496 175,047 -0.04(-0.57%)
Jul 09, 2003 7.551 7.578 7.461 7.539 281,564 -0.01(-0.15%)
Jul 08, 2003 7.558 7.558 7.414 7.551 268,217 +0.01(+0.15%)
Jul 07, 2003 7.305 7.539 7.290 7.539 250,250 +0.27(+3.75%)
Jul 03, 2003 7.325 7.325 7.216 7.266 39,013 -0.06(-0.80%)
Jul 02, 2003 7.087 7.325 7.087 7.325 242,294 +0.25(+3.58%)
Jul 01, 2003 7.169 7.169 7.013 7.071 131,413 -0.11(-1.57%)
Jun 30, 2003 7.032 7.184 6.993 7.184 247,427 +0.16(+2.22%)
Jun 27, 2003 7.032 7.048 6.970 7.029 109,340 +0.05(+0.78%)
Jun 26, 2003 7.017 7.071 6.916 6.974 110,367 -0.19(-2.72%)
Jun 25, 2003 7.118 7.251 7.114 7.169 212,264 +0.05(+0.66%)
Jun 24, 2003 7.013 7.122 7.013 7.122 184,543 +0.14(+2.01%)
Jun 23, 2003 6.997 7.083 6.951 6.982 322,631 +0.06(+0.90%)
Jun 20, 2003 6.935 7.013 6.919 6.919 199,944 +0.02(+0.23%)
Jun 19, 2003 6.966 6.982 6.892 6.904 245,887 -0.02(-0.28%)
Jun 18, 2003 6.993 7.001 6.923 6.923 205,077 -0.03(-0.45%)
Jun 17, 2003 7.005 7.009 6.955 6.955 164,780 -0.04(-0.50%)
Jun 16, 2003 6.877 7.005 6.877 6.990 250,764 +0.16(+2.40%)
Jun 13, 2003 6.900 6.931 6.826 6.826 167,090 +0.00(+0.00%)
Jun 12, 2003 6.799 6.877 6.779 6.826 138,087 +0.07(+1.10%)
Jun 11, 2003 6.740 6.806 6.682 6.752 347,527 +0.03(+0.46%)
Jun 10, 2003 6.557 6.721 6.448 6.721 996,640 +0.19(+2.86%)
Jun 09, 2003 6.682 6.682 6.506 6.534 815,176 -0.15(-2.22%)
Jun 06, 2003 6.791 6.799 6.682 6.682 340,597 -0.07(-1.10%)
Jun 05, 2003 6.838 6.877 6.756 6.756 508,201 -0.08(-1.14%)
Jun 04, 2003 6.736 6.916 6.721 6.834 318,524 +0.10(+1.45%)
Jun 03, 2003 6.717 6.744 6.682 6.736 329,817 +0.05(+0.76%)
Jun 02, 2003 6.604 6.697 6.604 6.686 256,154 +0.08(+1.24%)
May 30, 2003 6.565 6.604 6.545 6.604 257,180 +0.04(+0.65%)
May 29, 2003 6.549 6.584 6.475 6.561 464,311 -0.01(-0.12%)
May 28, 2003 6.616 6.674 6.569 6.569 311,851 -0.04(-0.53%)
May 27, 2003 6.584 6.608 6.569 6.604 326,737 +0.02(+0.36%)
May 23, 2003 6.577 6.584 6.565 6.580 240,240 +0.00(+0.06%)
May 22, 2003 6.565 6.584 6.545 6.577 139,883 +0.02(+0.30%)
May 21, 2003 6.592 6.592 6.557 6.557 148,353 -0.03(-0.47%)
May 20, 2003 6.573 6.592 6.557 6.588 155,027 +0.04(+0.65%)
May 19, 2003 6.565 6.592 6.545 6.545 220,477 -0.04(-0.59%)
May 16, 2003 6.584 6.604 6.561 6.584 122,173 +0.00(+0.00%)
May 15, 2003 6.526 6.588 6.526 6.584 136,803 +0.01(+0.12%)
May 14, 2003 6.584 6.588 6.553 6.577 150,407 +0.04(+0.60%)
May 13, 2003 6.561 6.561 6.468 6.538 138,343 -0.01(-0.12%)
May 12, 2003 6.425 6.545 6.390 6.545 219,707 +0.16(+2.44%)
May 09, 2003 6.362 6.390 6.347 6.390 104,720 +0.04(+0.61%)
May 08, 2003 6.347 6.390 6.335 6.351 82,133 +0.01(+0.12%)
May 07, 2003 6.409 6.429 6.339 6.343 103,693 -0.04(-0.61%)
May 06, 2003 6.335 6.390 6.316 6.382 87,523 +0.04(+0.55%)
May 05, 2003 6.386 6.390 6.343 6.347 121,147 -0.03(-0.43%)
May 02, 2003 6.312 6.393 6.312 6.374 103,437 +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.