Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.66 USD +1.00 (+1.54%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.00 21.30 21.00 21.25 46,600 +0.05(+0.24%)
Oct 30, 2003 21.18 21.24 21.06 21.20 57,500 +0.01(+0.05%)
Oct 29, 2003 21.03 21.24 21.03 21.19 90,200 +0.18(+0.86%)
Oct 28, 2003 20.80 21.03 20.72 21.01 130,700 +0.21(+1.01%)
Oct 27, 2003 20.52 20.85 20.52 20.80 99,400 +0.28(+1.36%)
Oct 24, 2003 20.52 20.75 20.50 20.52 147,200 +0.00(+0.00%)
Oct 23, 2003 20.40 20.94 20.23 20.52 251,200 +0.18(+0.88%)
Oct 22, 2003 19.88 20.48 19.85 20.34 152,400 +0.47(+2.37%)
Oct 21, 2003 20.10 20.15 19.80 19.87 85,300 -0.21(-1.05%)
Oct 20, 2003 19.75 20.18 19.75 20.08 101,300 +0.27(+1.36%)
Oct 17, 2003 20.03 20.05 19.81 19.81 94,000 -0.04(-0.20%)
Oct 16, 2003 19.74 19.83 19.72 19.85 85,600 +0.11(+0.56%)
Oct 15, 2003 19.84 19.85 19.68 19.74 91,200 -0.17(-0.85%)
Oct 14, 2003 19.88 20.04 19.82 19.91 161,700 +0.03(+0.15%)
Oct 13, 2003 19.73 19.99 19.85 19.88 41,600 +0.15(+0.76%)
Oct 10, 2003 19.85 19.97 19.47 19.73 53,300 -0.06(-0.30%)
Oct 09, 2003 19.89 19.97 19.75 19.79 56,000 +0.02(+0.10%)
Oct 08, 2003 19.92 19.92 19.50 19.77 89,900 -0.25(-1.25%)
Oct 07, 2003 19.93 20.12 19.72 20.02 90,700 +0.09(+0.45%)
Oct 06, 2003 19.72 19.99 19.72 19.93 60,800 +0.28(+1.42%)
Oct 03, 2003 19.50 20.40 19.50 19.65 189,500 +0.15(+0.77%)
Oct 02, 2003 19.17 19.66 19.10 19.50 130,700 +0.25(+1.30%)
Oct 01, 2003 18.25 19.39 18.10 19.25 493,900 +1.02(+5.60%)
Sep 30, 2003 18.40 18.82 18.06 18.23 836,900 -0.75(-3.95%)
Sep 29, 2003 18.75 19.83 18.25 18.98 1,007,600 -1.67(-8.09%)
Sep 26, 2003 21.77 21.42 20.55 20.65 115,800 -1.12(-5.14%)
Sep 25, 2003 21.61 21.81 21.55 21.77 41,300 +0.10(+0.46%)
Sep 24, 2003 21.62 21.88 21.62 21.67 46,900 -0.13(-0.60%)
Sep 23, 2003 21.65 21.95 21.48 21.80 42,100 +0.15(+0.69%)
Sep 22, 2003 21.50 21.75 21.34 21.65 43,100 -0.01(-0.05%)
Sep 19, 2003 21.30 21.65 21.28 21.66 48,500 +0.26(+1.21%)
Sep 18, 2003 21.22 21.33 21.19 21.40 26,700 +0.18(+0.85%)
Sep 17, 2003 21.17 21.30 21.08 21.22 24,700 -0.10(-0.47%)
Sep 16, 2003 20.75 21.32 20.87 21.32 66,100 +0.57(+2.75%)
Sep 15, 2003 20.88 20.99 20.71 20.75 61,500 -0.13(-0.62%)
Sep 12, 2003 20.85 20.99 20.75 20.88 62,700 -0.03(-0.14%)
Sep 11, 2003 20.50 21.01 20.50 20.91 43,800 +0.39(+1.90%)
Sep 10, 2003 20.80 20.87 20.20 20.52 113,400 -0.38(-1.82%)
Sep 09, 2003 21.21 21.27 20.75 20.90 106,900 -0.36(-1.69%)
Sep 08, 2003 21.10 21.39 21.10 21.26 37,000 +0.16(+0.76%)
Sep 05, 2003 21.50 21.53 21.10 21.10 52,300 -0.43(-2.00%)
Sep 04, 2003 21.23 21.80 21.20 21.53 100,800 +0.29(+1.37%)
Sep 03, 2003 20.85 21.25 20.76 21.24 58,100 +0.39(+1.87%)
Sep 02, 2003 20.34 20.85 20.27 20.85 47,900 +0.51(+2.51%)
Aug 29, 2003 20.30 20.55 20.29 20.34 27,300 -0.01(-0.05%)
Aug 28, 2003 20.45 20.49 20.23 20.35 34,700 +0.00(+0.00%)
Aug 27, 2003 20.33 20.49 20.29 20.35 27,800 +0.03(+0.15%)
Aug 26, 2003 20.03 20.34 20.03 20.32 33,200 +0.29(+1.45%)
Aug 25, 2003 20.15 20.15 19.95 20.03 53,000 -0.22(-1.09%)
Aug 22, 2003 20.50 20.50 20.20 20.25 69,500 -0.25(-1.22%)
Aug 21, 2003 20.44 20.50 20.30 20.50 63,900 +0.09(+0.44%)
Aug 20, 2003 20.00 20.48 20.00 20.41 60,200 +0.25(+1.24%)
Aug 19, 2003 19.94 20.19 19.86 20.16 49,300 +0.22(+1.10%)
Aug 18, 2003 19.60 20.00 19.60 19.94 54,500 +0.49(+2.52%)
Aug 15, 2003 19.80 19.90 19.45 19.45 54,300 -0.45(-2.26%)
Aug 14, 2003 19.81 19.90 19.65 19.90 31,700 +0.06(+0.30%)
Aug 13, 2003 19.89 19.89 19.70 19.84 56,300 -0.01(-0.05%)
Aug 12, 2003 19.58 19.88 19.40 19.85 50,700 +0.27(+1.38%)
Aug 11, 2003 19.40 19.58 19.30 19.58 52,800 +0.36(+1.87%)
Aug 08, 2003 19.16 19.45 19.10 19.22 34,800 -0.04(-0.21%)
Aug 07, 2003 19.30 19.32 19.08 19.26 40,100 +0.06(+0.31%)
Aug 06, 2003 19.20 19.26 19.05 19.20 39,500 +0.10(+0.52%)
Aug 05, 2003 19.12 19.22 19.05 19.10 30,700 +0.08(+0.42%)
Aug 04, 2003 19.57 19.62 19.01 19.02 52,900 -0.50(-2.56%)
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.