Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.63 -1.52 (-1.79%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 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 (%)
Jun 30, 2004 10.52 10.62 10.48 10.59 219,964 +0.11(+1.08%)
Jun 29, 2004 10.48 10.59 10.46 10.48 187,880 -0.04(-0.37%)
Jun 28, 2004 10.45 10.56 10.38 10.52 230,230 -0.10(-0.92%)
Jun 25, 2004 10.60 10.66 10.53 10.62 300,301 +0.06(+0.55%)
Jun 24, 2004 10.66 10.71 10.55 10.56 189,420 -0.05(-0.44%)
Jun 23, 2004 10.46 10.65 10.46 10.61 138,600 +0.19(+1.80%)
Jun 22, 2004 10.39 10.46 10.29 10.42 91,373 +0.02(+0.22%)
Jun 21, 2004 10.38 10.45 10.34 10.39 97,790 +0.03(+0.30%)
Jun 18, 2004 10.32 10.42 10.26 10.36 152,203 +0.08(+0.76%)
Jun 17, 2004 10.21 10.31 10.18 10.29 109,597 +0.02(+0.19%)
Jun 16, 2004 10.09 10.27 10.01 10.27 165,550 +0.19(+1.93%)
Jun 15, 2004 9.849 10.16 9.849 10.07 160,673 +0.22(+2.25%)
Jun 14, 2004 10.10 10.10 9.779 9.849 162,470 -0.30(-2.99%)
Jun 10, 2004 10.09 10.18 9.974 10.15 170,940 +0.07(+0.66%)
Jun 09, 2004 10.29 10.36 10.03 10.09 181,720 -0.18(-1.78%)
Jun 08, 2004 10.29 10.31 10.21 10.27 71,866 -0.05(-0.53%)
Jun 07, 2004 10.09 10.34 10.09 10.32 186,853 +0.23(+2.28%)
Jun 04, 2004 10.10 10.23 10.09 10.09 132,440 +0.00(+0.00%)
Jun 03, 2004 10.21 10.27 10.09 10.09 433,768 -0.14(-1.37%)
Jun 02, 2004 10.23 10.29 10.13 10.23 202,510 +0.08(+0.77%)
Jun 01, 2004 10.15 10.21 10.11 10.16 234,080 +0.01(+0.08%)
May 28, 2004 10.09 10.19 10.09 10.15 153,230 +0.02(+0.19%)
May 27, 2004 10.02 10.18 10.02 10.13 359,334 +0.11(+1.13%)
May 26, 2004 9.838 10.02 9.779 10.02 160,160 +0.18(+1.82%)
May 25, 2004 9.569 9.838 9.545 9.838 270,784 +0.35(+3.65%)
May 24, 2004 9.467 9.604 9.409 9.491 163,753 +0.04(+0.41%)
May 21, 2004 9.370 9.467 9.355 9.452 169,657 +0.14(+1.46%)
May 20, 2004 9.097 9.351 9.097 9.316 250,764 +0.22(+2.40%)
May 19, 2004 9.510 9.647 9.074 9.097 269,757 -0.40(-4.22%)
May 18, 2004 9.292 9.499 9.273 9.499 197,890 +0.23(+2.44%)
May 17, 2004 9.234 9.312 9.117 9.273 187,367 +0.04(+0.42%)
May 14, 2004 9.097 9.257 9.090 9.234 146,813 +0.14(+1.50%)
May 13, 2004 9.136 9.156 8.945 9.097 380,124 -0.03(-0.30%)
May 12, 2004 8.883 9.129 8.747 9.125 343,164 +0.24(+2.72%)
May 11, 2004 8.821 8.899 8.809 8.883 319,294 +0.16(+1.88%)
May 10, 2004 9.195 9.206 8.540 8.719 610,868 -0.50(-5.41%)
May 07, 2004 9.526 9.584 9.218 9.218 242,037 -0.37(-3.86%)
May 06, 2004 9.545 9.662 9.401 9.588 241,267 +0.03(+0.29%)
May 05, 2004 9.740 9.740 9.549 9.561 132,183 -0.14(-1.45%)
May 04, 2004 9.545 9.838 9.545 9.701 182,490 +0.16(+1.63%)
May 03, 2004 9.390 9.580 9.316 9.545 191,987 +0.21(+2.21%)
Apr 30, 2004 9.510 9.565 9.339 9.339 175,303 -0.15(-1.56%)
Apr 29, 2004 9.623 9.740 9.390 9.487 187,880 -0.09(-0.90%)
Apr 28, 2004 9.740 9.810 9.557 9.573 157,337 -0.17(-1.72%)
Apr 27, 2004 9.682 9.771 9.647 9.740 153,743 +0.10(+1.01%)
Apr 26, 2004 9.526 9.701 9.526 9.643 143,990 +0.05(+0.49%)
Apr 23, 2004 9.623 9.690 9.448 9.596 170,170 +0.01(+0.12%)
Apr 22, 2004 9.429 9.732 9.429 9.584 136,803 +0.20(+2.12%)
Apr 21, 2004 9.082 9.456 9.082 9.386 324,941 +0.07(+0.79%)
Apr 20, 2004 9.993 9.997 9.292 9.312 282,334 -0.58(-5.91%)
Apr 19, 2004 9.853 9.951 9.693 9.896 187,880 +0.14(+1.44%)
Apr 16, 2004 9.740 9.919 9.647 9.756 278,997 -0.02(-0.16%)
Apr 15, 2004 9.401 9.884 9.401 9.771 543,108 +0.37(+3.94%)
Apr 14, 2004 9.577 9.604 9.308 9.401 288,494 -0.27(-2.82%)
Apr 13, 2004 9.577 9.865 9.409 9.674 632,942 -0.09(-0.96%)
Apr 12, 2004 10.06 10.06 9.351 9.768 566,465 -0.30(-2.94%)
Apr 08, 2004 10.48 10.48 10.06 10.06 267,960 -0.26(-2.53%)
Apr 07, 2004 10.25 10.52 10.03 10.32 424,528 +0.08(+0.76%)
Apr 06, 2004 11.06 11.10 9.923 10.25 1,032,573 -0.87(-7.85%)
Apr 05, 2004 11.76 11.78 11.03 11.12 365,237 -0.64(-5.47%)
Apr 02, 2004 11.94 11.94 11.75 11.76 232,284 -0.12(-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.