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

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2003 5.844 5.981 5.708 5.981 225,097 +0.14(+2.33%)
Mar 28, 2003 6.070 6.070 5.844 5.844 215,857 -0.26(-4.34%)
Mar 27, 2003 6.004 6.125 5.981 6.109 177,613 -0.00(-0.06%)
Mar 26, 2003 6.273 6.292 6.113 6.113 205,334 -0.19(-3.09%)
Mar 25, 2003 6.245 6.316 6.234 6.308 97,020 +0.05(+0.75%)
Mar 24, 2003 6.253 6.331 6.242 6.261 142,450 -0.06(-0.92%)
Mar 21, 2003 6.117 6.323 6.078 6.319 187,880 +0.19(+3.05%)
Mar 20, 2003 6.117 6.136 5.973 6.132 127,307 -0.02(-0.32%)
Mar 19, 2003 6.214 6.226 6.078 6.152 116,783 -0.00(-0.06%)
Mar 18, 2003 6.234 6.234 6.058 6.156 159,133 -0.12(-1.86%)
Mar 17, 2003 6.195 6.312 6.156 6.273 152,717 +0.05(+0.75%)
Mar 14, 2003 6.156 6.226 6.074 6.226 125,767 +0.03(+0.50%)
Mar 13, 2003 6.047 6.195 5.969 6.195 107,030 +0.15(+2.51%)
Mar 12, 2003 5.973 6.097 5.961 6.043 92,913 +0.03(+0.52%)
Mar 11, 2003 5.981 6.078 5.961 6.012 75,460 +0.00(+0.06%)
Mar 10, 2003 5.969 6.039 5.961 6.008 103,693 +0.04(+0.65%)
Mar 07, 2003 6.000 6.055 5.961 5.969 118,067 -0.07(-1.10%)
Mar 06, 2003 5.961 6.086 5.871 6.035 109,853 +0.11(+1.77%)
Mar 05, 2003 5.981 5.996 5.922 5.930 127,563 -0.03(-0.46%)
Mar 04, 2003 6.058 6.078 5.938 5.957 129,617 -0.12(-2.05%)
Mar 03, 2003 6.214 6.214 6.058 6.082 217,910 -0.05(-0.89%)
Feb 28, 2003 6.117 6.195 6.117 6.136 137,830 +0.08(+1.29%)
Feb 27, 2003 6.097 6.136 5.981 6.058 153,743 +0.03(+0.52%)
Feb 26, 2003 5.969 6.097 5.910 6.027 144,247 +0.06(+0.98%)
Feb 25, 2003 5.801 5.969 5.739 5.969 157,080 +0.30(+5.29%)
Feb 24, 2003 5.649 5.716 5.603 5.669 76,230 +0.04(+0.69%)
Feb 21, 2003 5.505 5.677 5.474 5.630 77,513 +0.10(+1.83%)
Feb 20, 2003 5.439 5.529 5.439 5.529 31,056 +0.08(+1.50%)
Feb 19, 2003 5.416 5.482 5.416 5.447 91,373 -0.02(-0.43%)
Feb 18, 2003 5.416 5.474 5.404 5.470 172,993 -0.01(-0.21%)
Feb 14, 2003 5.509 5.532 5.474 5.482 74,690 -0.01(-0.21%)
Feb 13, 2003 5.517 5.517 5.338 5.493 295,937 -0.02(-0.42%)
Feb 12, 2003 5.493 5.536 5.455 5.517 93,426 +0.06(+1.14%)
Feb 11, 2003 5.568 5.568 5.455 5.455 85,470 -0.10(-1.82%)
Feb 10, 2003 5.513 5.556 5.439 5.556 122,430 +0.06(+1.06%)
Feb 07, 2003 5.599 5.599 5.493 5.497 85,213 -0.10(-1.81%)
Feb 06, 2003 5.700 5.700 5.552 5.599 96,763 -0.10(-1.78%)
Feb 05, 2003 5.727 5.797 5.700 5.700 140,397 -0.01(-0.14%)
Feb 04, 2003 5.766 5.766 5.708 5.708 69,300 -0.02(-0.34%)
Feb 03, 2003 5.681 5.844 5.681 5.727 103,693 +0.01(+0.14%)
Jan 31, 2003 5.688 5.786 5.688 5.719 48,766 +0.07(+1.24%)
Jan 30, 2003 5.665 5.766 5.591 5.649 110,110 +0.02(+0.42%)
Jan 29, 2003 5.661 5.673 5.556 5.626 161,187 -0.04(-0.62%)
Jan 28, 2003 5.525 5.688 5.493 5.661 232,027 +0.12(+2.11%)
Jan 27, 2003 5.836 5.836 5.416 5.544 308,257 -0.28(-4.82%)
Jan 24, 2003 6.000 6.000 5.825 5.825 204,564 -0.25(-4.04%)
Jan 23, 2003 5.981 6.097 5.942 6.070 71,610 +0.12(+1.96%)
Jan 22, 2003 6.058 6.058 5.942 5.953 58,776 -0.09(-1.42%)
Jan 21, 2003 6.000 6.058 5.945 6.039 61,856 +0.04(+0.65%)
Jan 17, 2003 5.914 6.047 5.891 6.000 64,166 +0.09(+1.45%)
Jan 16, 2003 6.004 6.078 5.864 5.914 109,853 -0.09(-1.56%)
Jan 15, 2003 6.136 6.136 6.000 6.008 65,963 -0.11(-1.78%)
Jan 14, 2003 6.058 6.156 6.004 6.117 118,580 +0.11(+1.88%)
Jan 13, 2003 6.058 6.078 5.977 6.004 59,546 -0.05(-0.90%)
Jan 10, 2003 6.156 6.175 5.969 6.058 187,880 -0.15(-2.39%)
Jan 09, 2003 6.183 6.284 6.183 6.206 86,753 +0.01(+0.19%)
Jan 08, 2003 6.175 6.265 6.117 6.195 58,520 -0.01(-0.13%)
Jan 07, 2003 6.409 6.409 6.195 6.203 79,566 -0.17(-2.63%)
Jan 06, 2003 6.292 6.393 6.265 6.370 73,406 +0.11(+1.68%)
Jan 03, 2003 6.312 6.374 6.238 6.265 126,537 -0.07(-1.11%)
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.