Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.169 7.332 7.036 7.103 2,148,050 -0.29(-3.95%)
Sep 29, 2003 7.305 7.726 7.110 7.395 2,586,182 -0.65(-8.09%)
Sep 26, 2003 8.482 8.345 8.006 8.045 297,221 -0.44(-5.14%)
Sep 25, 2003 8.419 8.497 8.396 8.482 106,003 +0.04(+0.46%)
Sep 24, 2003 8.423 8.525 8.423 8.443 120,377 -0.05(-0.60%)
Sep 23, 2003 8.435 8.552 8.369 8.493 108,057 +0.06(+0.69%)
Sep 22, 2003 8.377 8.474 8.314 8.435 110,623 -0.00(-0.05%)
Sep 19, 2003 8.299 8.435 8.291 8.439 124,483 +0.10(+1.21%)
Sep 18, 2003 8.268 8.310 8.256 8.338 68,530 +0.07(+0.85%)
Sep 17, 2003 8.248 8.299 8.213 8.268 63,396 -0.04(-0.47%)
Sep 16, 2003 8.084 8.306 8.131 8.306 169,657 +0.22(+2.75%)
Sep 15, 2003 8.135 8.178 8.069 8.084 157,850 -0.05(-0.62%)
Sep 12, 2003 8.123 8.178 8.084 8.135 160,930 -0.01(-0.14%)
Sep 11, 2003 7.987 8.186 7.987 8.147 112,420 +0.15(+1.90%)
Sep 10, 2003 8.104 8.131 7.870 7.995 291,060 -0.15(-1.82%)
Sep 09, 2003 8.264 8.287 8.084 8.143 274,377 -0.14(-1.69%)
Sep 08, 2003 8.221 8.334 8.221 8.283 94,966 +0.06(+0.76%)
Sep 05, 2003 8.377 8.388 8.221 8.221 134,237 -0.17(-2.00%)
Sep 04, 2003 8.271 8.493 8.260 8.388 258,720 +0.11(+1.37%)
Sep 03, 2003 8.123 8.279 8.088 8.275 149,123 +0.15(+1.87%)
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.