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

National Health Investors (NY: NHI )

62.32 +0.80 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
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.