Skip to main content

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.182 8.299 8.182 8.279 119,607 +0.02(+0.24%)
Oct 30, 2003 8.252 8.275 8.205 8.260 147,583 +0.00(+0.05%)
Oct 29, 2003 8.193 8.275 8.193 8.256 231,514 +0.07(+0.86%)
Oct 28, 2003 8.104 8.193 8.073 8.186 335,464 +0.08(+1.01%)
Oct 27, 2003 7.995 8.123 7.995 8.104 255,127 +0.11(+1.36%)
Oct 24, 2003 7.995 8.084 7.987 7.995 377,814 +0.00(+0.00%)
Oct 23, 2003 7.948 8.158 7.882 7.995 644,748 +0.07(+0.88%)
Oct 22, 2003 7.745 7.979 7.734 7.925 391,161 +0.18(+2.37%)
Oct 21, 2003 7.831 7.851 7.714 7.742 218,937 -0.08(-1.05%)
Oct 20, 2003 7.695 7.862 7.695 7.823 260,004 +0.11(+1.36%)
Oct 17, 2003 7.804 7.812 7.718 7.718 241,267 -0.02(-0.20%)
Oct 16, 2003 7.691 7.726 7.683 7.734 219,707 +0.04(+0.56%)
Oct 15, 2003 7.730 7.734 7.668 7.691 234,080 -0.07(-0.85%)
Oct 14, 2003 7.745 7.808 7.722 7.757 415,031 +0.01(+0.15%)
Oct 13, 2003 7.687 7.788 7.734 7.745 106,773 +0.06(+0.76%)
Oct 10, 2003 7.734 7.780 7.586 7.687 136,803 -0.02(-0.30%)
Oct 09, 2003 7.749 7.780 7.695 7.710 143,733 +0.01(+0.10%)
Oct 08, 2003 7.761 7.761 7.597 7.703 230,744 -0.10(-1.25%)
Oct 07, 2003 7.765 7.839 7.683 7.800 232,797 +0.04(+0.45%)
Oct 06, 2003 7.683 7.788 7.683 7.765 156,053 +0.11(+1.42%)
Oct 03, 2003 7.597 7.948 7.597 7.656 486,384 +0.06(+0.77%)
Oct 02, 2003 7.469 7.660 7.442 7.597 335,464 +0.10(+1.30%)
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.