Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.57 12.78 12.57 12.63 141,145 +0.03(+0.21%)
Sep 29, 2004 12.48 12.62 12.40 12.61 141,595 +0.12(+1.00%)
Sep 28, 2004 12.30 12.50 12.30 12.48 93,421 -0.00(-0.04%)
Sep 27, 2004 12.59 12.63 12.48 12.49 97,923 -0.14(-1.09%)
Sep 24, 2004 12.65 12.70 12.54 12.62 111,430 -0.02(-0.18%)
Sep 23, 2004 12.70 12.77 12.65 12.65 49,074 -0.03(-0.21%)
Sep 22, 2004 12.79 12.81 12.67 12.67 88,919 -0.16(-1.28%)
Sep 21, 2004 12.71 12.94 12.71 12.84 81,940 +0.15(+1.16%)
Sep 20, 2004 12.99 12.99 12.69 12.69 78,113 -0.32(-2.46%)
Sep 17, 2004 13.18 13.18 12.95 13.01 131,240 -0.04(-0.31%)
Sep 16, 2004 12.86 13.07 12.86 13.05 109,179 +0.19(+1.49%)
Sep 15, 2004 12.68 12.97 12.68 12.86 81,265 +0.16(+1.22%)
Sep 14, 2004 12.85 12.87 12.70 12.70 75,637 -0.18(-1.38%)
Sep 13, 2004 12.85 12.93 12.79 12.88 126,062 +0.02(+0.17%)
Sep 10, 2004 12.81 12.89 12.74 12.86 66,858 +0.01(+0.07%)
Sep 09, 2004 12.86 12.98 12.79 12.85 123,811 +0.04(+0.28%)
Sep 08, 2004 12.97 13.03 12.82 12.82 105,802 -0.13(-1.03%)
Sep 07, 2004 12.89 12.96 12.83 12.95 85,092 +0.11(+0.83%)
Sep 03, 2004 12.90 12.91 12.74 12.84 71,135 -0.04(-0.31%)
Sep 02, 2004 12.66 12.89 12.63 12.88 81,940 +0.20(+1.54%)
Sep 01, 2004 12.79 12.92 12.64 12.69 99,274 -0.12(-0.97%)
Aug 31, 2004 12.64 12.81 12.59 12.81 98,374 +0.20(+1.59%)
Aug 30, 2004 12.59 12.73 12.53 12.61 77,888 -0.04(-0.35%)
Aug 27, 2004 12.64 12.68 12.53 12.66 87,793 +0.04(+0.35%)
Aug 26, 2004 12.62 12.70 12.59 12.61 75,637 -0.05(-0.39%)
Aug 25, 2004 12.66 12.69 12.60 12.66 71,360 +0.00(+0.00%)
Aug 24, 2004 12.50 12.66 12.49 12.66 97,923 +0.10(+0.81%)
Aug 23, 2004 12.66 12.70 12.53 12.56 79,464 -0.14(-1.08%)
Aug 20, 2004 12.47 12.70 12.46 12.70 156,903 +0.31(+2.51%)
Aug 19, 2004 12.56 12.59 12.38 12.38 135,742 -0.18(-1.41%)
Aug 18, 2004 12.61 12.63 12.51 12.56 149,474 -0.04(-0.28%)
Aug 17, 2004 12.46 12.62 12.42 12.60 75,187 +0.14(+1.11%)
Aug 16, 2004 12.39 12.50 12.39 12.46 152,175 +0.11(+0.86%)
Aug 13, 2004 12.36 12.52 12.33 12.35 62,581 +0.02(+0.18%)
Aug 12, 2004 12.42 12.46 12.33 12.33 81,715 -0.16(-1.25%)
Aug 11, 2004 12.59 12.59 12.40 12.49 111,655 -0.10(-0.81%)
Aug 10, 2004 12.35 12.60 12.35 12.59 85,767 +0.26(+2.13%)
Aug 09, 2004 12.46 12.46 12.25 12.33 121,110 -0.11(-0.89%)
Aug 06, 2004 12.45 12.47 12.25 12.44 194,497 -0.01(-0.07%)
Aug 05, 2004 12.66 12.67 12.45 12.45 607,353 -0.21(-1.68%)
Aug 04, 2004 12.50 12.66 12.35 12.66 91,845 +0.13(+1.06%)
Aug 03, 2004 12.44 12.57 12.27 12.53 111,205 +0.05(+0.39%)
Aug 02, 2004 12.14 12.48 12.13 12.48 164,782 +0.29(+2.41%)
Jul 30, 2004 12.22 12.26 12.10 12.19 154,877 -0.06(-0.51%)
Jul 29, 2004 12.22 12.27 12.08 12.25 93,421 -0.02(-0.18%)
Jul 28, 2004 12.19 12.31 11.97 12.27 133,941 +0.08(+0.66%)
Jul 27, 2004 11.98 12.22 11.98 12.19 319,209 +0.21(+1.74%)
Jul 26, 2004 12.11 12.22 11.93 11.98 193,371 -0.13(-1.06%)
Jul 23, 2004 12.30 12.30 12.05 12.11 156,002 -0.23(-1.84%)
Jul 22, 2004 12.51 12.51 12.27 12.34 149,474 -0.22(-1.73%)
Jul 21, 2004 12.79 12.82 12.55 12.55 173,336 -0.30(-2.35%)
Jul 20, 2004 12.61 12.88 12.57 12.86 107,378 +0.21(+1.69%)
Jul 19, 2004 12.69 12.73 12.56 12.64 123,586 -0.10(-0.77%)
Jul 16, 2004 12.73 12.82 12.66 12.74 79,914 +0.03(+0.21%)
Jul 15, 2004 12.61 12.73 12.55 12.71 89,144 +0.14(+1.13%)
Jul 14, 2004 12.49 12.68 12.49 12.57 83,741 +0.04(+0.32%)
Jul 13, 2004 12.64 12.66 12.53 12.53 52,451 -0.11(-0.84%)
Jul 12, 2004 12.67 12.70 12.57 12.64 135,292 +0.03(+0.21%)
Jul 09, 2004 12.70 12.73 12.60 12.61 79,464 -0.06(-0.46%)
Jul 08, 2004 12.73 12.73 12.59 12.67 302,100 -0.06(-0.45%)
Jul 07, 2004 12.38 12.73 12.34 12.73 123,586 +0.27(+2.14%)
Jul 06, 2004 12.66 12.66 12.46 12.46 167,483 -0.22(-1.75%)
Jul 02, 2004 12.22 12.69 12.19 12.68 217,908 +0.48(+3.97%)
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.