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 (%)
Mar 31, 2004 11.66 12.01 11.65 12.00 403,994 +0.32(+2.70%)
Mar 30, 2004 11.65 11.68 11.59 11.68 144,247 +0.04(+0.37%)
Mar 29, 2004 11.56 11.64 11.51 11.64 178,127 -0.00(-0.03%)
Mar 26, 2004 11.58 11.67 11.55 11.65 263,854 +0.11(+0.98%)
Mar 25, 2004 11.45 11.63 11.45 11.53 198,147 +0.10(+0.89%)
Mar 24, 2004 11.60 11.65 11.43 11.43 245,117 -0.11(-0.98%)
Mar 23, 2004 11.47 11.59 11.47 11.54 268,474 +0.07(+0.61%)
Mar 22, 2004 11.53 11.53 11.38 11.47 149,123 -0.05(-0.47%)
Mar 19, 2004 11.24 11.53 11.08 11.53 217,397 +0.31(+2.78%)
Mar 18, 2004 11.17 11.22 11.11 11.22 164,780 +0.02(+0.14%)
Mar 17, 2004 10.97 11.21 10.95 11.20 164,523 +0.23(+2.10%)
Mar 16, 2004 10.87 10.97 10.80 10.97 200,457 +0.19(+1.73%)
Mar 15, 2004 11.03 11.03 10.77 10.78 196,607 -0.27(-2.47%)
Mar 12, 2004 10.69 11.06 10.69 11.06 186,853 +0.36(+3.39%)
Mar 11, 2004 10.87 10.99 10.69 10.69 87,266 -0.20(-1.82%)
Mar 10, 2004 11.10 11.19 10.89 10.89 123,713 -0.15(-1.38%)
Mar 09, 2004 11.10 11.12 10.93 11.05 73,920 -0.07(-0.60%)
Mar 08, 2004 11.06 11.24 11.05 11.11 128,077 +0.00(+0.04%)
Mar 05, 2004 11.01 11.19 10.99 11.11 146,300 +0.11(+0.96%)
Mar 04, 2004 10.87 11.00 10.87 11.00 88,036 +0.13(+1.22%)
Mar 03, 2004 10.72 10.95 10.68 10.87 101,897 +0.05(+0.50%)
Mar 02, 2004 10.92 10.95 10.73 10.82 123,713 -0.11(-1.00%)
Mar 01, 2004 10.91 10.98 10.79 10.92 158,877 +0.05(+0.50%)
Feb 27, 2004 10.69 10.87 10.62 10.87 136,033 +0.18(+1.64%)
Feb 26, 2004 10.57 10.69 10.46 10.69 145,787 +0.10(+0.92%)
Feb 25, 2004 10.42 10.60 10.42 10.60 205,077 +0.16(+1.53%)
Feb 24, 2004 10.40 10.61 10.36 10.44 163,240 +0.01(+0.07%)
Feb 23, 2004 10.44 10.48 10.31 10.43 179,923 +0.04(+0.34%)
Feb 20, 2004 10.20 10.43 10.13 10.39 128,847 +0.16(+1.60%)
Feb 19, 2004 10.56 10.61 10.22 10.23 117,810 -0.33(-3.14%)
Feb 18, 2004 10.52 10.69 10.52 10.56 114,730 +0.06(+0.56%)
Feb 17, 2004 10.34 10.52 10.34 10.50 94,196 +0.16(+1.54%)
Feb 13, 2004 10.36 10.40 10.10 10.34 117,810 +0.02(+0.19%)
Feb 12, 2004 10.59 10.60 10.32 10.32 68,786 -0.27(-2.57%)
Feb 11, 2004 10.66 10.66 10.52 10.60 84,443 +0.00(+0.00%)
Feb 10, 2004 10.29 10.67 10.21 10.60 232,284 +0.31(+3.03%)
Feb 09, 2004 10.13 10.29 10.12 10.29 81,620 +0.16(+1.54%)
Feb 06, 2004 9.955 10.13 9.799 10.13 97,020 +0.18(+1.76%)
Feb 05, 2004 9.810 9.962 9.740 9.955 108,827 +0.21(+2.12%)
Feb 04, 2004 10.01 10.04 9.744 9.748 155,797 -0.32(-3.21%)
Feb 03, 2004 10.13 10.23 10.01 10.07 107,800 -0.04(-0.39%)
Feb 02, 2004 10.09 10.25 10.03 10.11 134,237 +0.00(+0.00%)
Jan 30, 2004 9.974 10.11 9.935 10.11 328,277 +0.13(+1.29%)
Jan 29, 2004 9.997 10.05 9.896 9.982 190,960 -0.04(-0.35%)
Jan 28, 2004 10.03 10.19 9.997 10.02 100,100 -0.08(-0.81%)
Jan 27, 2004 10.13 10.18 10.00 10.10 124,740 -0.03(-0.27%)
Jan 26, 2004 9.916 10.13 9.857 10.13 103,437 +0.26(+2.69%)
Jan 23, 2004 9.760 9.896 9.760 9.861 131,670 +0.06(+0.60%)
Jan 22, 2004 9.818 9.923 9.803 9.803 128,847 -0.07(-0.75%)
Jan 21, 2004 10.04 10.04 9.806 9.877 110,623 -0.17(-1.67%)
Jan 20, 2004 9.990 10.04 9.877 10.04 130,643 +0.05(+0.55%)
Jan 16, 2004 9.923 10.01 9.880 9.990 141,937 +0.11(+1.06%)
Jan 15, 2004 9.838 9.916 9.779 9.884 131,670 +0.05(+0.48%)
Jan 14, 2004 9.927 9.927 9.799 9.838 66,476 -0.07(-0.71%)
Jan 13, 2004 9.729 9.908 9.682 9.908 145,787 +0.18(+1.84%)
Jan 12, 2004 9.697 9.756 9.662 9.729 148,610 +0.07(+0.73%)
Jan 09, 2004 9.803 9.830 9.658 9.658 122,687 -0.14(-1.39%)
Jan 08, 2004 9.701 9.795 9.682 9.795 174,020 +0.09(+0.96%)
Jan 07, 2004 9.674 9.729 9.631 9.701 182,233 +0.09(+0.89%)
Jan 06, 2004 9.651 9.721 9.616 9.616 145,273 -0.04(-0.36%)
Jan 05, 2004 9.721 9.779 9.647 9.651 164,010 -0.09(-0.96%)
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.