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 (%)
Sep 30, 2003 7.169 7.332 7.036 7.103 2,148,050 -0.29(-3.95%)
Sep 29, 2003 7.305 7.726 7.110 7.395 2,586,182 -0.65(-8.09%)
Sep 26, 2003 8.482 8.345 8.006 8.045 297,221 -0.44(-5.14%)
Sep 25, 2003 8.419 8.497 8.396 8.482 106,003 +0.04(+0.46%)
Sep 24, 2003 8.423 8.525 8.423 8.443 120,377 -0.05(-0.60%)
Sep 23, 2003 8.435 8.552 8.369 8.493 108,057 +0.06(+0.69%)
Sep 22, 2003 8.377 8.474 8.314 8.435 110,623 -0.00(-0.05%)
Sep 19, 2003 8.299 8.435 8.291 8.439 124,483 +0.10(+1.21%)
Sep 18, 2003 8.268 8.310 8.256 8.338 68,530 +0.07(+0.85%)
Sep 17, 2003 8.248 8.299 8.213 8.268 63,396 -0.04(-0.47%)
Sep 16, 2003 8.084 8.306 8.131 8.306 169,657 +0.22(+2.75%)
Sep 15, 2003 8.135 8.178 8.069 8.084 157,850 -0.05(-0.62%)
Sep 12, 2003 8.123 8.178 8.084 8.135 160,930 -0.01(-0.14%)
Sep 11, 2003 7.987 8.186 7.987 8.147 112,420 +0.15(+1.90%)
Sep 10, 2003 8.104 8.131 7.870 7.995 291,060 -0.15(-1.82%)
Sep 09, 2003 8.264 8.287 8.084 8.143 274,377 -0.14(-1.69%)
Sep 08, 2003 8.221 8.334 8.221 8.283 94,966 +0.06(+0.76%)
Sep 05, 2003 8.377 8.388 8.221 8.221 134,237 -0.17(-2.00%)
Sep 04, 2003 8.271 8.493 8.260 8.388 258,720 +0.11(+1.37%)
Sep 03, 2003 8.123 8.279 8.088 8.275 149,123 +0.15(+1.87%)
Sep 02, 2003 7.925 8.123 7.897 8.123 122,943 +0.20(+2.51%)
Aug 29, 2003 7.909 8.006 7.905 7.925 70,070 -0.00(-0.05%)
Aug 28, 2003 7.968 7.983 7.882 7.929 89,063 +0.00(+0.00%)
Aug 27, 2003 7.921 7.983 7.905 7.929 71,353 +0.01(+0.15%)
Aug 26, 2003 7.804 7.925 7.804 7.917 85,213 +0.11(+1.45%)
Aug 25, 2003 7.851 7.851 7.773 7.804 136,033 -0.09(-1.09%)
Aug 22, 2003 7.987 7.987 7.870 7.890 178,383 -0.10(-1.22%)
Aug 21, 2003 7.964 7.987 7.909 7.987 164,010 +0.04(+0.44%)
Aug 20, 2003 7.792 7.979 7.792 7.952 154,513 +0.10(+1.24%)
Aug 19, 2003 7.769 7.866 7.738 7.855 126,537 +0.09(+1.10%)
Aug 18, 2003 7.636 7.792 7.636 7.769 139,883 +0.19(+2.52%)
Aug 15, 2003 7.714 7.753 7.578 7.578 139,370 -0.18(-2.26%)
Aug 14, 2003 7.718 7.753 7.656 7.753 81,363 +0.02(+0.30%)
Aug 13, 2003 7.749 7.749 7.675 7.730 144,503 -0.00(-0.05%)
Aug 12, 2003 7.629 7.745 7.558 7.734 130,130 +0.11(+1.38%)
Aug 11, 2003 7.558 7.629 7.519 7.629 135,520 +0.14(+1.87%)
Aug 08, 2003 7.465 7.578 7.442 7.488 89,320 -0.02(-0.21%)
Aug 07, 2003 7.519 7.527 7.434 7.504 102,923 +0.02(+0.31%)
Aug 06, 2003 7.480 7.504 7.422 7.480 101,383 +0.04(+0.52%)
Aug 05, 2003 7.449 7.488 7.422 7.442 78,796 +0.03(+0.42%)
Aug 04, 2003 7.625 7.644 7.406 7.410 135,777 -0.19(-2.56%)
Aug 01, 2003 7.726 7.726 7.597 7.605 199,944 -0.11(-1.41%)
Jul 31, 2003 7.687 7.722 7.664 7.714 141,937 +0.04(+0.51%)
Jul 30, 2003 7.695 7.695 7.644 7.675 95,736 -0.02(-0.25%)
Jul 29, 2003 7.558 7.749 7.558 7.695 227,920 +0.17(+2.23%)
Jul 28, 2003 7.535 7.621 7.519 7.527 138,087 -0.05(-0.62%)
Jul 25, 2003 7.519 7.590 7.461 7.574 166,063 +0.09(+1.25%)
Jul 24, 2003 7.364 7.539 7.364 7.480 121,403 +0.17(+2.35%)
Jul 23, 2003 7.305 7.344 7.227 7.309 101,127 -0.05(-0.74%)
Jul 22, 2003 7.270 7.364 7.223 7.364 72,636 +0.02(+0.27%)
Jul 21, 2003 7.403 7.426 7.208 7.344 122,173 -0.03(-0.37%)
Jul 18, 2003 7.383 7.414 7.313 7.371 65,706 +0.01(+0.11%)
Jul 17, 2003 7.527 7.558 7.364 7.364 87,523 -0.18(-2.38%)
Jul 16, 2003 7.383 7.543 7.379 7.543 104,977 +0.14(+1.89%)
Jul 15, 2003 7.422 7.484 7.344 7.403 190,190 -0.18(-2.31%)
Jul 14, 2003 7.597 7.617 7.519 7.578 86,753 -0.04(-0.56%)
Jul 11, 2003 7.519 7.621 7.512 7.621 68,786 +0.12(+1.66%)
Jul 10, 2003 7.539 7.539 7.469 7.496 175,047 -0.04(-0.57%)
Jul 09, 2003 7.551 7.578 7.461 7.539 281,564 -0.01(-0.15%)
Jul 08, 2003 7.558 7.558 7.414 7.551 268,217 +0.01(+0.15%)
Jul 07, 2003 7.305 7.539 7.290 7.539 250,250 +0.27(+3.75%)
Jul 03, 2003 7.325 7.325 7.216 7.266 39,013 -0.06(-0.80%)
Jul 02, 2003 7.087 7.325 7.087 7.325 242,294 +0.25(+3.58%)
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.