Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.032 7.184 6.993 7.184 247,427 +0.16(+2.22%)
Jun 27, 2003 7.032 7.048 6.970 7.029 109,340 +0.05(+0.78%)
Jun 26, 2003 7.017 7.071 6.916 6.974 110,367 -0.19(-2.72%)
Jun 25, 2003 7.118 7.251 7.114 7.169 212,264 +0.05(+0.66%)
Jun 24, 2003 7.013 7.122 7.013 7.122 184,543 +0.14(+2.01%)
Jun 23, 2003 6.997 7.083 6.951 6.982 322,631 +0.06(+0.90%)
Jun 20, 2003 6.935 7.013 6.919 6.919 199,944 +0.02(+0.23%)
Jun 19, 2003 6.966 6.982 6.892 6.904 245,887 -0.02(-0.28%)
Jun 18, 2003 6.993 7.001 6.923 6.923 205,077 -0.03(-0.45%)
Jun 17, 2003 7.005 7.009 6.955 6.955 164,780 -0.04(-0.50%)
Jun 16, 2003 6.877 7.005 6.877 6.990 250,764 +0.16(+2.40%)
Jun 13, 2003 6.900 6.931 6.826 6.826 167,090 +0.00(+0.00%)
Jun 12, 2003 6.799 6.877 6.779 6.826 138,087 +0.07(+1.10%)
Jun 11, 2003 6.740 6.806 6.682 6.752 347,527 +0.03(+0.46%)
Jun 10, 2003 6.557 6.721 6.448 6.721 996,640 +0.19(+2.86%)
Jun 09, 2003 6.682 6.682 6.506 6.534 815,176 -0.15(-2.22%)
Jun 06, 2003 6.791 6.799 6.682 6.682 340,597 -0.07(-1.10%)
Jun 05, 2003 6.838 6.877 6.756 6.756 508,201 -0.08(-1.14%)
Jun 04, 2003 6.736 6.916 6.721 6.834 318,524 +0.10(+1.45%)
Jun 03, 2003 6.717 6.744 6.682 6.736 329,817 +0.05(+0.76%)
Jun 02, 2003 6.604 6.697 6.604 6.686 256,154 +0.08(+1.24%)
May 30, 2003 6.565 6.604 6.545 6.604 257,180 +0.04(+0.65%)
May 29, 2003 6.549 6.584 6.475 6.561 464,311 -0.01(-0.12%)
May 28, 2003 6.616 6.674 6.569 6.569 311,851 -0.04(-0.53%)
May 27, 2003 6.584 6.608 6.569 6.604 326,737 +0.02(+0.36%)
May 23, 2003 6.577 6.584 6.565 6.580 240,240 +0.00(+0.06%)
May 22, 2003 6.565 6.584 6.545 6.577 139,883 +0.02(+0.30%)
May 21, 2003 6.592 6.592 6.557 6.557 148,353 -0.03(-0.47%)
May 20, 2003 6.573 6.592 6.557 6.588 155,027 +0.04(+0.65%)
May 19, 2003 6.565 6.592 6.545 6.545 220,477 -0.04(-0.59%)
May 16, 2003 6.584 6.604 6.561 6.584 122,173 +0.00(+0.00%)
May 15, 2003 6.526 6.588 6.526 6.584 136,803 +0.01(+0.12%)
May 14, 2003 6.584 6.588 6.553 6.577 150,407 +0.04(+0.60%)
May 13, 2003 6.561 6.561 6.468 6.538 138,343 -0.01(-0.12%)
May 12, 2003 6.425 6.545 6.390 6.545 219,707 +0.16(+2.44%)
May 09, 2003 6.362 6.390 6.347 6.390 104,720 +0.04(+0.61%)
May 08, 2003 6.347 6.390 6.335 6.351 82,133 +0.01(+0.12%)
May 07, 2003 6.409 6.429 6.339 6.343 103,693 -0.04(-0.61%)
May 06, 2003 6.335 6.390 6.316 6.382 87,523 +0.04(+0.55%)
May 05, 2003 6.386 6.390 6.343 6.347 121,147 -0.03(-0.43%)
May 02, 2003 6.312 6.393 6.312 6.374 103,437 +0.05(+0.74%)
May 01, 2003 6.331 6.351 6.292 6.327 103,180 -0.00(-0.06%)
Apr 30, 2003 6.362 6.382 6.331 6.331 178,640 -0.01(-0.12%)
Apr 29, 2003 6.339 6.390 6.316 6.339 104,720 +0.00(+0.00%)
Apr 28, 2003 6.312 6.374 6.304 6.339 106,773 +0.02(+0.37%)
Apr 25, 2003 6.390 6.390 6.304 6.316 119,607 -0.05(-0.86%)
Apr 24, 2003 6.358 6.429 6.351 6.370 74,433 +0.02(+0.37%)
Apr 23, 2003 6.253 6.347 6.253 6.347 84,700 +0.07(+1.18%)
Apr 22, 2003 6.331 6.331 6.253 6.273 84,443 -0.04(-0.62%)
Apr 21, 2003 6.234 6.327 6.234 6.312 86,496 +0.09(+1.38%)
Apr 17, 2003 6.234 6.265 6.203 6.226 131,927 +0.01(+0.19%)
Apr 16, 2003 6.152 6.218 6.152 6.214 97,790 +0.10(+1.66%)
Apr 15, 2003 6.117 6.156 6.058 6.113 114,987 -0.02(-0.32%)
Apr 14, 2003 6.027 6.132 6.027 6.132 54,670 +0.07(+1.09%)
Apr 11, 2003 6.078 6.078 6.000 6.066 58,520 +0.03(+0.45%)
Apr 10, 2003 6.070 6.136 6.039 6.039 66,733 -0.01(-0.19%)
Apr 09, 2003 6.058 6.125 5.981 6.051 122,173 +0.03(+0.45%)
Apr 08, 2003 6.129 6.129 5.992 6.023 96,506 -0.04(-0.58%)
Apr 07, 2003 6.031 6.140 5.996 6.058 60,830 +0.07(+1.11%)
Apr 04, 2003 5.977 6.070 5.942 5.992 135,777 +0.04(+0.59%)
Apr 03, 2003 5.922 5.981 5.906 5.957 62,370 +0.07(+1.26%)
Apr 02, 2003 6.039 6.074 5.883 5.883 78,026 -0.09(-1.44%)
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.