Skip to main content

National Health Investors (NY: NHI )

62.30 +0.48 (+0.78%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.22 12.26 12.10 12.19 154,877 -0.06(-0.51%)
Jul 29, 2004 12.22 12.27 12.08 12.25 93,421 -0.02(-0.18%)
Jul 28, 2004 12.19 12.31 11.97 12.27 133,941 +0.08(+0.66%)
Jul 27, 2004 11.98 12.22 11.98 12.19 319,209 +0.21(+1.74%)
Jul 26, 2004 12.11 12.22 11.93 11.98 193,371 -0.13(-1.06%)
Jul 23, 2004 12.30 12.30 12.05 12.11 156,002 -0.23(-1.84%)
Jul 22, 2004 12.51 12.51 12.27 12.34 149,474 -0.22(-1.73%)
Jul 21, 2004 12.79 12.82 12.55 12.55 173,336 -0.30(-2.35%)
Jul 20, 2004 12.61 12.88 12.57 12.86 107,378 +0.21(+1.69%)
Jul 19, 2004 12.69 12.73 12.56 12.64 123,586 -0.10(-0.77%)
Jul 16, 2004 12.73 12.82 12.66 12.74 79,914 +0.03(+0.21%)
Jul 15, 2004 12.61 12.73 12.55 12.71 89,144 +0.14(+1.13%)
Jul 14, 2004 12.49 12.68 12.49 12.57 83,741 +0.04(+0.32%)
Jul 13, 2004 12.64 12.66 12.53 12.53 52,451 -0.11(-0.84%)
Jul 12, 2004 12.67 12.70 12.57 12.64 135,292 +0.03(+0.21%)
Jul 09, 2004 12.70 12.73 12.60 12.61 79,464 -0.06(-0.46%)
Jul 08, 2004 12.73 12.73 12.59 12.67 302,100 -0.06(-0.45%)
Jul 07, 2004 12.38 12.73 12.34 12.73 123,586 +0.27(+2.14%)
Jul 06, 2004 12.66 12.66 12.46 12.46 167,483 -0.22(-1.75%)
Jul 02, 2004 12.22 12.69 12.19 12.68 217,908 +0.48(+3.97%)
Jul 01, 2004 12.18 12.31 12.16 12.20 146,773 +0.12(+0.99%)
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%)
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.