Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.03 11.21 11.03 11.08 160,930 +0.02(+0.21%)
Sep 29, 2004 10.95 11.07 10.88 11.06 161,443 +0.11(+1.00%)
Sep 28, 2004 10.79 10.97 10.79 10.95 106,517 -0.00(-0.04%)
Sep 27, 2004 11.04 11.08 10.95 10.95 111,650 -0.12(-1.09%)
Sep 24, 2004 11.10 11.14 11.00 11.07 127,050 -0.02(-0.18%)
Sep 23, 2004 11.14 11.20 11.09 11.09 55,953 -0.02(-0.21%)
Sep 22, 2004 11.22 11.24 11.11 11.12 101,383 -0.14(-1.28%)
Sep 21, 2004 11.15 11.35 11.15 11.26 93,426 +0.13(+1.16%)
Sep 20, 2004 11.39 11.40 11.13 11.13 89,063 -0.28(-2.46%)
Sep 17, 2004 11.56 11.56 11.36 11.41 149,637 -0.04(-0.31%)
Sep 16, 2004 11.28 11.46 11.28 11.45 124,483 +0.17(+1.49%)
Sep 15, 2004 11.12 11.37 11.12 11.28 92,656 +0.14(+1.22%)
Sep 14, 2004 11.27 11.29 11.14 11.14 86,240 -0.16(-1.38%)
Sep 13, 2004 11.27 11.34 11.22 11.30 143,733 +0.02(+0.17%)
Sep 10, 2004 11.23 11.31 11.17 11.28 76,230 +0.01(+0.07%)
Sep 09, 2004 11.28 11.38 11.22 11.27 141,167 +0.03(+0.28%)
Sep 08, 2004 11.38 11.43 11.24 11.24 120,633 -0.12(-1.03%)
Sep 07, 2004 11.30 11.36 11.25 11.36 97,020 +0.09(+0.83%)
Sep 03, 2004 11.31 11.33 11.17 11.26 81,106 -0.04(-0.31%)
Sep 02, 2004 11.10 11.30 11.08 11.30 93,426 +0.17(+1.54%)
Sep 01, 2004 11.22 11.33 11.09 11.13 113,190 -0.11(-0.97%)
Aug 31, 2004 11.08 11.24 11.05 11.24 112,163 +0.18(+1.58%)
Aug 30, 2004 11.05 11.17 10.99 11.06 88,806 -0.04(-0.35%)
Aug 27, 2004 11.08 11.12 10.99 11.10 100,100 +0.04(+0.35%)
Aug 26, 2004 11.06 11.14 11.05 11.06 86,240 -0.04(-0.39%)
Aug 25, 2004 11.10 11.13 11.05 11.10 81,363 +0.00(+0.00%)
Aug 24, 2004 10.97 11.10 10.96 11.10 111,650 +0.09(+0.81%)
Aug 23, 2004 11.10 11.13 10.99 11.01 90,603 -0.12(-1.08%)
Aug 20, 2004 10.94 11.13 10.92 11.13 178,897 +0.27(+2.51%)
Aug 19, 2004 11.02 11.04 10.86 10.86 154,770 -0.16(-1.41%)
Aug 18, 2004 11.06 11.08 10.98 11.02 170,427 -0.03(-0.28%)
Aug 17, 2004 10.93 11.07 10.89 11.05 85,726 +0.12(+1.11%)
Aug 16, 2004 10.87 10.96 10.87 10.93 173,507 +0.09(+0.86%)
Aug 13, 2004 10.84 10.98 10.81 10.84 71,353 +0.02(+0.18%)
Aug 12, 2004 10.89 10.93 10.82 10.82 93,170 -0.14(-1.25%)
Aug 11, 2004 11.05 11.05 10.87 10.95 127,307 -0.09(-0.81%)
Aug 10, 2004 10.83 11.05 10.83 11.04 97,790 +0.23(+2.13%)
Aug 09, 2004 10.93 10.93 10.75 10.81 138,087 -0.10(-0.89%)
Aug 06, 2004 10.92 10.94 10.75 10.91 221,760 -0.01(-0.07%)
Aug 05, 2004 11.11 11.11 10.92 10.92 692,488 -0.19(-1.68%)
Aug 04, 2004 10.97 11.10 10.83 11.10 104,720 +0.12(+1.06%)
Aug 03, 2004 10.91 11.02 10.76 10.99 126,793 +0.04(+0.39%)
Aug 02, 2004 10.65 10.94 10.64 10.94 187,880 +0.26(+2.41%)
Jul 30, 2004 10.71 10.75 10.61 10.69 176,587 -0.05(-0.51%)
Jul 29, 2004 10.71 10.76 10.60 10.74 106,517 -0.02(-0.18%)
Jul 28, 2004 10.69 10.80 10.50 10.76 152,717 +0.07(+0.66%)
Jul 27, 2004 10.51 10.71 10.51 10.69 363,954 +0.18(+1.74%)
Jul 26, 2004 10.62 10.71 10.46 10.51 220,477 -0.11(-1.06%)
Jul 23, 2004 10.79 10.79 10.57 10.62 177,870 -0.20(-1.84%)
Jul 22, 2004 10.97 10.98 10.76 10.82 170,427 -0.19(-1.73%)
Jul 21, 2004 11.22 11.24 11.01 11.01 197,633 -0.26(-2.35%)
Jul 20, 2004 11.06 11.30 11.03 11.28 122,430 +0.19(+1.69%)
Jul 19, 2004 11.13 11.17 11.02 11.09 140,910 -0.09(-0.77%)
Jul 16, 2004 11.17 11.25 11.10 11.17 91,116 +0.02(+0.21%)
Jul 15, 2004 11.06 11.16 11.01 11.15 101,640 +0.12(+1.13%)
Jul 14, 2004 10.95 11.12 10.95 11.03 95,480 +0.04(+0.32%)
Jul 13, 2004 11.08 11.11 10.99 10.99 59,803 -0.09(-0.84%)
Jul 12, 2004 11.11 11.14 11.03 11.08 154,257 +0.02(+0.21%)
Jul 09, 2004 11.14 11.16 11.05 11.06 90,603 -0.05(-0.46%)
Jul 08, 2004 11.16 11.16 11.05 11.11 344,447 -0.05(-0.45%)
Jul 07, 2004 10.86 11.16 10.82 11.16 140,910 +0.23(+2.14%)
Jul 06, 2004 11.10 11.10 10.93 10.93 190,960 -0.19(-1.75%)
Jul 02, 2004 10.71 11.13 10.69 11.12 248,454 +0.42(+3.97%)
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.