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

National Health Investors (NY: NHI )

83.20 -0.14 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 9.510 9.565 9.339 9.339 175,303 -0.15(-1.56%)
Apr 29, 2004 9.623 9.740 9.390 9.487 187,880 -0.09(-0.90%)
Apr 28, 2004 9.740 9.810 9.557 9.573 157,337 -0.17(-1.72%)
Apr 27, 2004 9.682 9.771 9.647 9.740 153,743 +0.10(+1.01%)
Apr 26, 2004 9.526 9.701 9.526 9.643 143,990 +0.05(+0.49%)
Apr 23, 2004 9.623 9.690 9.448 9.596 170,170 +0.01(+0.12%)
Apr 22, 2004 9.429 9.732 9.429 9.584 136,803 +0.20(+2.12%)
Apr 21, 2004 9.082 9.456 9.082 9.386 324,941 +0.07(+0.79%)
Apr 20, 2004 9.993 9.997 9.292 9.312 282,334 -0.58(-5.91%)
Apr 19, 2004 9.853 9.951 9.693 9.896 187,880 +0.14(+1.44%)
Apr 16, 2004 9.740 9.919 9.647 9.756 278,997 -0.02(-0.16%)
Apr 15, 2004 9.401 9.884 9.401 9.771 543,108 +0.37(+3.94%)
Apr 14, 2004 9.577 9.604 9.308 9.401 288,494 -0.27(-2.82%)
Apr 13, 2004 9.577 9.865 9.409 9.674 632,942 -0.09(-0.96%)
Apr 12, 2004 10.06 10.06 9.351 9.768 566,465 -0.30(-2.94%)
Apr 08, 2004 10.48 10.48 10.06 10.06 267,960 -0.26(-2.53%)
Apr 07, 2004 10.25 10.52 10.03 10.32 424,528 +0.08(+0.76%)
Apr 06, 2004 11.06 11.10 9.923 10.25 1,032,573 -0.87(-7.85%)
Apr 05, 2004 11.76 11.78 11.03 11.12 365,237 -0.64(-5.47%)
Apr 02, 2004 11.94 11.94 11.75 11.76 232,284 -0.12(-0.98%)
Apr 01, 2004 11.98 11.98 11.84 11.88 176,073 -0.12(-1.01%)
Mar 31, 2004 11.66 12.01 11.65 12.00 403,994 +0.32(+2.70%)
Mar 30, 2004 11.65 11.68 11.59 11.68 144,247 +0.04(+0.37%)
Mar 29, 2004 11.56 11.64 11.51 11.64 178,127 -0.00(-0.03%)
Mar 26, 2004 11.58 11.67 11.55 11.65 263,854 +0.11(+0.98%)
Mar 25, 2004 11.45 11.63 11.45 11.53 198,147 +0.10(+0.89%)
Mar 24, 2004 11.60 11.65 11.43 11.43 245,117 -0.11(-0.98%)
Mar 23, 2004 11.47 11.59 11.47 11.54 268,474 +0.07(+0.61%)
Mar 22, 2004 11.53 11.53 11.38 11.47 149,123 -0.05(-0.47%)
Mar 19, 2004 11.24 11.53 11.08 11.53 217,397 +0.31(+2.78%)
Mar 18, 2004 11.17 11.22 11.11 11.22 164,780 +0.02(+0.14%)
Mar 17, 2004 10.97 11.21 10.95 11.20 164,523 +0.23(+2.10%)
Mar 16, 2004 10.87 10.97 10.80 10.97 200,457 +0.19(+1.73%)
Mar 15, 2004 11.03 11.03 10.77 10.78 196,607 -0.27(-2.47%)
Mar 12, 2004 10.69 11.06 10.69 11.06 186,853 +0.36(+3.39%)
Mar 11, 2004 10.87 10.99 10.69 10.69 87,266 -0.20(-1.82%)
Mar 10, 2004 11.10 11.19 10.89 10.89 123,713 -0.15(-1.38%)
Mar 09, 2004 11.10 11.12 10.93 11.05 73,920 -0.07(-0.60%)
Mar 08, 2004 11.06 11.24 11.05 11.11 128,077 +0.00(+0.04%)
Mar 05, 2004 11.01 11.19 10.99 11.11 146,300 +0.11(+0.96%)
Mar 04, 2004 10.87 11.00 10.87 11.00 88,036 +0.13(+1.22%)
Mar 03, 2004 10.72 10.95 10.68 10.87 101,897 +0.05(+0.50%)
Mar 02, 2004 10.92 10.95 10.73 10.82 123,713 -0.11(-1.00%)
Mar 01, 2004 10.91 10.98 10.79 10.92 158,877 +0.05(+0.50%)
Feb 27, 2004 10.69 10.87 10.62 10.87 136,033 +0.18(+1.64%)
Feb 26, 2004 10.57 10.69 10.46 10.69 145,787 +0.10(+0.92%)
Feb 25, 2004 10.42 10.60 10.42 10.60 205,077 +0.16(+1.53%)
Feb 24, 2004 10.40 10.61 10.36 10.44 163,240 +0.01(+0.07%)
Feb 23, 2004 10.44 10.48 10.31 10.43 179,923 +0.04(+0.34%)
Feb 20, 2004 10.20 10.43 10.13 10.39 128,847 +0.16(+1.60%)
Feb 19, 2004 10.56 10.61 10.22 10.23 117,810 -0.33(-3.14%)
Feb 18, 2004 10.52 10.69 10.52 10.56 114,730 +0.06(+0.56%)
Feb 17, 2004 10.34 10.52 10.34 10.50 94,196 +0.16(+1.54%)
Feb 13, 2004 10.36 10.40 10.10 10.34 117,810 +0.02(+0.19%)
Feb 12, 2004 10.59 10.60 10.32 10.32 68,786 -0.27(-2.57%)
Feb 11, 2004 10.66 10.66 10.52 10.60 84,443 +0.00(+0.00%)
Feb 10, 2004 10.29 10.67 10.21 10.60 232,284 +0.31(+3.03%)
Feb 09, 2004 10.13 10.29 10.12 10.29 81,620 +0.16(+1.54%)
Feb 06, 2004 9.955 10.13 9.799 10.13 97,020 +0.18(+1.76%)
Feb 05, 2004 9.810 9.962 9.740 9.955 108,827 +0.21(+2.12%)
Feb 04, 2004 10.01 10.04 9.744 9.748 155,797 -0.32(-3.21%)
Feb 03, 2004 10.13 10.23 10.01 10.07 107,800 -0.04(-0.39%)
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.