Skip to main content

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

Historical Prices

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.