Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.99 12.11 11.95 12.08 192,921 +0.13(+1.08%)
Jun 29, 2004 11.95 12.07 11.93 11.95 164,782 -0.04(-0.37%)
Jun 28, 2004 11.91 12.04 11.84 11.99 201,925 -0.11(-0.92%)
Jun 25, 2004 12.08 12.16 12.01 12.11 263,381 +0.07(+0.55%)
Jun 24, 2004 12.15 12.22 12.03 12.04 166,132 -0.05(-0.44%)
Jun 23, 2004 11.93 12.14 11.93 12.09 121,560 +0.21(+1.79%)
Jun 22, 2004 11.85 11.93 11.74 11.88 80,139 +0.03(+0.22%)
Jun 21, 2004 11.84 11.91 11.79 11.85 85,767 +0.04(+0.30%)
Jun 18, 2004 11.77 11.88 11.70 11.82 133,491 +0.09(+0.76%)
Jun 17, 2004 11.64 11.75 11.61 11.73 96,122 +0.02(+0.19%)
Jun 16, 2004 11.51 11.71 11.41 11.71 145,197 +0.22(+1.93%)
Jun 15, 2004 11.23 11.58 11.23 11.48 140,920 +0.25(+2.25%)
Jun 14, 2004 11.51 11.51 11.15 11.23 142,496 -0.35(-2.99%)
Jun 10, 2004 11.50 11.61 11.37 11.58 149,924 +0.08(+0.66%)
Jun 09, 2004 11.73 11.82 11.43 11.50 159,379 -0.21(-1.78%)
Jun 08, 2004 11.73 11.75 11.64 11.71 63,031 -0.06(-0.53%)
Jun 07, 2004 11.51 11.79 11.51 11.77 163,881 +0.26(+2.28%)
Jun 04, 2004 11.51 11.66 11.51 11.51 116,157 +0.00(+0.00%)
Jun 03, 2004 11.64 11.71 11.51 11.51 380,439 -0.16(-1.37%)
Jun 02, 2004 11.66 11.73 11.55 11.67 177,613 +0.09(+0.77%)
Jun 01, 2004 11.57 11.64 11.53 11.58 205,302 +0.01(+0.08%)
May 28, 2004 11.51 11.62 11.51 11.57 134,392 +0.02(+0.19%)
May 27, 2004 11.42 11.61 11.42 11.55 315,157 +0.13(+1.13%)
May 26, 2004 11.22 11.42 11.15 11.42 140,470 +0.20(+1.82%)
May 25, 2004 10.91 11.22 10.88 11.22 237,493 +0.40(+3.65%)
May 24, 2004 10.79 10.95 10.73 10.82 143,621 +0.04(+0.41%)
May 21, 2004 10.68 10.79 10.67 10.78 148,799 +0.16(+1.46%)
May 20, 2004 10.37 10.66 10.37 10.62 219,934 +0.25(+2.40%)
May 19, 2004 10.84 11.00 10.35 10.37 236,593 -0.46(-4.22%)
May 18, 2004 10.59 10.83 10.57 10.83 173,561 +0.26(+2.44%)
May 17, 2004 10.53 10.62 10.39 10.57 164,331 +0.04(+0.42%)
May 14, 2004 10.37 10.55 10.36 10.53 128,764 +0.16(+1.50%)
May 13, 2004 10.42 10.44 10.20 10.37 333,391 -0.03(-0.30%)
May 12, 2004 10.13 10.41 9.973 10.40 300,975 +0.28(+2.72%)
May 11, 2004 10.06 10.15 10.04 10.13 280,039 +0.19(+1.88%)
May 10, 2004 10.48 10.50 9.737 9.942 535,767 -0.57(-5.41%)
May 07, 2004 10.86 10.93 10.51 10.51 212,280 -0.42(-3.86%)
May 06, 2004 10.88 11.02 10.72 10.93 211,605 +0.03(+0.29%)
May 05, 2004 11.11 11.11 10.89 10.90 115,932 -0.16(-1.45%)
May 04, 2004 10.88 11.22 10.88 11.06 160,054 +0.18(+1.63%)
May 03, 2004 10.71 10.92 10.62 10.88 168,384 +0.24(+2.21%)
Apr 30, 2004 10.84 10.91 10.65 10.65 153,751 -0.17(-1.56%)
Apr 29, 2004 10.97 11.11 10.71 10.82 164,782 -0.10(-0.90%)
Apr 28, 2004 11.11 11.19 10.90 10.91 137,993 -0.19(-1.72%)
Apr 27, 2004 11.04 11.14 11.00 11.11 134,842 +0.11(+1.01%)
Apr 26, 2004 10.86 11.06 10.86 10.99 126,288 +0.05(+0.49%)
Apr 23, 2004 10.97 11.05 10.77 10.94 149,249 +0.01(+0.12%)
Apr 22, 2004 10.75 11.10 10.75 10.93 119,984 +0.23(+2.12%)
Apr 21, 2004 10.35 10.78 10.35 10.70 284,992 +0.08(+0.79%)
Apr 20, 2004 11.39 11.40 10.59 10.62 247,623 -0.67(-5.91%)
Apr 19, 2004 11.23 11.35 11.05 11.28 164,782 +0.16(+1.44%)
Apr 16, 2004 11.11 11.31 11.00 11.12 244,697 -0.02(-0.16%)
Apr 15, 2004 10.72 11.27 10.72 11.14 476,337 +0.42(+3.94%)
Apr 14, 2004 10.92 10.95 10.61 10.72 253,026 -0.31(-2.82%)
Apr 13, 2004 10.92 11.25 10.73 11.03 555,126 -0.11(-0.96%)
Apr 12, 2004 11.47 11.47 10.66 11.14 496,822 -0.34(-2.94%)
Apr 08, 2004 11.95 11.95 11.47 11.47 235,017 -0.30(-2.53%)
Apr 07, 2004 11.68 11.99 11.44 11.77 372,335 +0.09(+0.76%)
Apr 06, 2004 12.62 12.66 11.31 11.68 905,626 -1.00(-7.85%)
Apr 05, 2004 13.41 13.43 12.57 12.68 320,334 -0.73(-5.47%)
Apr 02, 2004 13.61 13.61 13.39 13.41 203,726 -0.13(-0.98%)
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.