Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.57 12.78 12.57 12.63 141,145 +0.03(+0.21%)
Sep 29, 2004 12.48 12.62 12.40 12.61 141,595 +0.12(+1.00%)
Sep 28, 2004 12.30 12.50 12.30 12.48 93,421 -0.00(-0.04%)
Sep 27, 2004 12.59 12.63 12.48 12.49 97,923 -0.14(-1.09%)
Sep 24, 2004 12.65 12.70 12.54 12.62 111,430 -0.02(-0.18%)
Sep 23, 2004 12.70 12.77 12.65 12.65 49,074 -0.03(-0.21%)
Sep 22, 2004 12.79 12.81 12.67 12.67 88,919 -0.16(-1.28%)
Sep 21, 2004 12.71 12.94 12.71 12.84 81,940 +0.15(+1.16%)
Sep 20, 2004 12.99 12.99 12.69 12.69 78,113 -0.32(-2.46%)
Sep 17, 2004 13.18 13.18 12.95 13.01 131,240 -0.04(-0.31%)
Sep 16, 2004 12.86 13.07 12.86 13.05 109,179 +0.19(+1.49%)
Sep 15, 2004 12.68 12.97 12.68 12.86 81,265 +0.16(+1.22%)
Sep 14, 2004 12.85 12.87 12.70 12.70 75,637 -0.18(-1.38%)
Sep 13, 2004 12.85 12.93 12.79 12.88 126,062 +0.02(+0.17%)
Sep 10, 2004 12.81 12.89 12.74 12.86 66,858 +0.01(+0.07%)
Sep 09, 2004 12.86 12.98 12.79 12.85 123,811 +0.04(+0.28%)
Sep 08, 2004 12.97 13.03 12.82 12.82 105,802 -0.13(-1.03%)
Sep 07, 2004 12.89 12.96 12.83 12.95 85,092 +0.11(+0.83%)
Sep 03, 2004 12.90 12.91 12.74 12.84 71,135 -0.04(-0.31%)
Sep 02, 2004 12.66 12.89 12.63 12.88 81,940 +0.20(+1.54%)
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.