Skip to main content

National Health Investors (NY: NHI )

62.44 +0.62 (+1.00%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.174 8.360 8.023 8.098 1,883,964 -0.33(-3.95%)
Sep 29, 2003 8.329 8.809 8.107 8.431 2,268,231 -0.74(-8.09%)
Sep 26, 2003 9.671 9.515 9.129 9.173 260,680 -0.50(-5.14%)
Sep 25, 2003 9.600 9.688 9.573 9.671 92,971 +0.04(+0.46%)
Sep 24, 2003 9.604 9.720 9.604 9.626 105,577 -0.06(-0.60%)
Sep 23, 2003 9.617 9.751 9.542 9.684 94,772 +0.07(+0.69%)
Sep 22, 2003 9.551 9.662 9.480 9.617 97,023 -0.00(-0.05%)
Sep 19, 2003 9.462 9.617 9.453 9.622 109,179 +0.12(+1.21%)
Sep 18, 2003 9.426 9.475 9.413 9.506 60,104 +0.08(+0.85%)
Sep 17, 2003 9.404 9.462 9.364 9.426 55,602 -0.04(-0.47%)
Sep 16, 2003 9.218 9.471 9.271 9.471 148,799 +0.25(+2.75%)
Sep 15, 2003 9.275 9.324 9.200 9.218 138,444 -0.06(-0.62%)
Sep 12, 2003 9.262 9.324 9.218 9.275 141,145 -0.01(-0.14%)
Sep 11, 2003 9.107 9.333 9.107 9.289 98,599 +0.17(+1.90%)
Sep 10, 2003 9.240 9.271 8.973 9.115 255,277 -0.17(-1.82%)
Sep 09, 2003 9.422 9.449 9.218 9.284 240,645 -0.16(-1.69%)
Sep 08, 2003 9.373 9.502 9.373 9.444 83,291 +0.07(+0.76%)
Sep 05, 2003 9.551 9.564 9.373 9.373 117,733 -0.19(-2.00%)
Sep 04, 2003 9.431 9.684 9.418 9.564 226,913 +0.13(+1.37%)
Sep 03, 2003 9.262 9.440 9.222 9.435 130,790 +0.17(+1.87%)
Sep 02, 2003 9.035 9.262 9.004 9.262 107,828 +0.23(+2.51%)
Aug 29, 2003 9.018 9.129 9.013 9.035 61,455 -0.00(-0.05%)
Aug 28, 2003 9.084 9.102 8.987 9.040 78,113 +0.00(+0.00%)
Aug 27, 2003 9.031 9.102 9.013 9.040 62,581 +0.01(+0.15%)
Aug 26, 2003 8.898 9.035 8.898 9.027 74,737 +0.13(+1.45%)
Aug 25, 2003 8.951 8.951 8.862 8.898 119,309 -0.10(-1.09%)
Aug 22, 2003 9.107 9.107 8.973 8.996 156,453 -0.11(-1.22%)
Aug 21, 2003 9.080 9.107 9.018 9.107 143,846 +0.04(+0.44%)
Aug 20, 2003 8.884 9.098 8.884 9.067 135,517 +0.11(+1.24%)
Aug 19, 2003 8.858 8.969 8.822 8.956 110,980 +0.10(+1.10%)
Aug 18, 2003 8.707 8.884 8.707 8.858 122,686 +0.22(+2.52%)
Aug 15, 2003 8.796 8.840 8.640 8.640 122,235 -0.20(-2.26%)
Aug 14, 2003 8.800 8.840 8.729 8.840 71,360 +0.03(+0.30%)
Aug 13, 2003 8.836 8.836 8.751 8.813 126,738 -0.00(-0.05%)
Aug 12, 2003 8.698 8.831 8.618 8.818 114,131 +0.12(+1.38%)
Aug 11, 2003 8.618 8.698 8.573 8.698 118,859 +0.16(+1.87%)
Aug 08, 2003 8.511 8.640 8.485 8.538 78,339 -0.02(-0.21%)
Aug 07, 2003 8.573 8.582 8.476 8.556 90,270 +0.03(+0.31%)
Aug 06, 2003 8.529 8.556 8.462 8.529 88,919 +0.04(+0.52%)
Aug 05, 2003 8.494 8.538 8.462 8.485 69,109 +0.04(+0.42%)
Aug 04, 2003 8.693 8.716 8.445 8.449 119,084 -0.22(-2.56%)
Aug 01, 2003 8.809 8.809 8.662 8.671 175,362 -0.12(-1.41%)
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%)
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.