Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.486 6.597 6.486 6.521 42,771 +0.08(+1.24%)
Jan 30, 2003 6.459 6.574 6.375 6.441 96,573 +0.03(+0.42%)
Jan 29, 2003 6.455 6.468 6.335 6.415 141,370 -0.04(-0.62%)
Jan 28, 2003 6.299 6.486 6.264 6.455 203,501 +0.13(+2.11%)
Jan 27, 2003 6.654 6.654 6.175 6.321 270,359 -0.32(-4.82%)
Jan 24, 2003 6.841 6.841 6.641 6.641 179,414 -0.28(-4.04%)
Jan 23, 2003 6.819 6.952 6.774 6.921 62,806 +0.13(+1.96%)
Jan 22, 2003 6.908 6.908 6.774 6.788 51,550 -0.10(-1.42%)
Jan 21, 2003 6.841 6.908 6.779 6.885 54,252 +0.04(+0.65%)
Jan 17, 2003 6.743 6.894 6.717 6.841 56,278 +0.10(+1.45%)
Jan 16, 2003 6.845 6.930 6.686 6.743 96,348 -0.11(-1.56%)
Jan 15, 2003 6.997 6.997 6.841 6.850 57,853 -0.12(-1.78%)
Jan 14, 2003 6.908 7.019 6.845 6.974 104,001 +0.13(+1.88%)
Jan 13, 2003 6.908 6.930 6.814 6.845 52,226 -0.06(-0.90%)
Jan 10, 2003 7.019 7.041 6.805 6.908 164,782 -0.17(-2.39%)
Jan 09, 2003 7.050 7.165 7.050 7.076 76,087 +0.01(+0.19%)
Jan 08, 2003 7.041 7.143 6.974 7.063 51,325 -0.01(-0.13%)
Jan 07, 2003 7.307 7.307 7.063 7.072 69,784 -0.19(-2.63%)
Jan 06, 2003 7.174 7.290 7.143 7.263 64,382 +0.12(+1.68%)
Jan 03, 2003 7.196 7.267 7.112 7.143 110,980 -0.08(-1.11%)
Jan 02, 2003 7.174 7.228 7.108 7.223 74,962 +0.08(+1.12%)
Dec 31, 2002 7.085 7.392 7.085 7.143 135,067 +0.02(+0.31%)
Dec 30, 2002 7.108 7.219 7.063 7.121 185,492 +0.04(+0.50%)
Dec 27, 2002 7.068 7.196 7.068 7.085 61,905 -0.17(-2.33%)
Dec 26, 2002 7.330 7.330 7.219 7.254 195,172 -0.03(-0.43%)
Dec 24, 2002 7.245 7.330 7.223 7.285 64,157 +0.07(+0.92%)
Dec 23, 2002 7.281 7.294 7.174 7.219 126,062 -0.04(-0.61%)
Dec 20, 2002 7.108 7.263 7.108 7.263 130,565 +0.09(+1.24%)
Dec 19, 2002 7.285 7.325 7.152 7.174 119,984 -0.11(-1.52%)
Dec 18, 2002 7.379 7.436 7.285 7.285 119,759 -0.15(-2.03%)
Dec 17, 2002 7.374 7.436 7.321 7.436 93,646 -0.03(-0.36%)
Dec 16, 2002 7.356 7.463 7.241 7.463 292,420 +0.11(+1.45%)
Dec 13, 2002 7.419 7.432 7.210 7.356 116,157 -0.06(-0.78%)
Dec 12, 2002 7.512 7.512 7.356 7.414 88,469 -0.03(-0.36%)
Dec 11, 2002 7.538 7.618 7.414 7.441 111,655 -0.10(-1.30%)
Dec 10, 2002 7.374 7.538 7.374 7.538 178,739 +0.17(+2.29%)
Dec 09, 2002 7.578 7.578 7.370 7.370 117,733 -0.18(-2.41%)
Dec 06, 2002 7.538 7.596 7.512 7.552 102,876 +0.04(+0.47%)
Dec 05, 2002 7.516 7.552 7.463 7.516 65,507 -0.02(-0.29%)
Dec 04, 2002 7.472 7.623 7.463 7.538 95,672 +0.04(+0.59%)
Dec 03, 2002 7.574 7.618 7.463 7.494 112,105 -0.10(-1.35%)
Dec 02, 2002 7.525 7.614 7.525 7.596 91,395 +0.07(+0.94%)
Nov 29, 2002 7.521 7.547 7.507 7.525 30,390 -0.03(-0.35%)
Nov 27, 2002 7.503 7.552 7.485 7.552 120,435 +0.09(+1.25%)
Nov 26, 2002 7.463 7.538 7.419 7.458 95,447 -0.05(-0.65%)
Nov 25, 2002 7.507 7.552 7.441 7.507 122,010 +0.04(+0.48%)
Nov 22, 2002 7.490 7.525 7.374 7.472 432,215 +0.01(+0.12%)
Nov 21, 2002 7.525 7.525 7.392 7.463 108,279 -0.06(-0.83%)
Nov 20, 2002 7.463 7.525 7.334 7.525 130,790 +0.11(+1.44%)
Nov 19, 2002 7.463 7.507 7.370 7.419 88,919 +0.00(+0.00%)
Nov 18, 2002 7.507 7.521 7.379 7.419 98,824 -0.05(-0.65%)
Nov 15, 2002 7.525 7.525 7.463 7.467 71,810 -0.06(-0.77%)
Nov 14, 2002 7.476 7.527 7.401 7.525 60,104 +0.11(+1.44%)
Nov 13, 2002 7.463 7.547 7.401 7.419 113,006 -0.02(-0.30%)
Nov 12, 2002 7.396 7.521 7.374 7.441 86,668 +0.01(+0.18%)
Nov 11, 2002 7.463 7.498 7.361 7.427 49,074 +0.02(+0.24%)
Nov 08, 2002 7.356 7.427 7.356 7.410 57,853 +0.05(+0.72%)
Nov 07, 2002 7.245 7.436 7.228 7.356 134,166 +0.18(+2.54%)
Nov 06, 2002 7.547 7.552 7.174 7.174 241,320 -0.32(-4.21%)
Nov 05, 2002 7.503 7.552 7.463 7.490 332,716 -0.00(-0.06%)
Nov 04, 2002 7.494 7.525 7.445 7.494 91,170 +0.08(+1.02%)
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.