Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.486 6.597 6.486 6.521 42,771 +0.08(+1.24%)
Jan 30, 2003 6.459 6.574 6.375 6.441 96,573 +0.03(+0.42%)
Jan 29, 2003 6.455 6.468 6.335 6.415 141,370 -0.04(-0.62%)
Jan 28, 2003 6.299 6.486 6.264 6.455 203,501 +0.13(+2.11%)
Jan 27, 2003 6.654 6.654 6.175 6.321 270,359 -0.32(-4.82%)
Jan 24, 2003 6.841 6.841 6.641 6.641 179,414 -0.28(-4.04%)
Jan 23, 2003 6.819 6.952 6.774 6.921 62,806 +0.13(+1.96%)
Jan 22, 2003 6.908 6.908 6.774 6.788 51,550 -0.10(-1.42%)
Jan 21, 2003 6.841 6.908 6.779 6.885 54,252 +0.04(+0.65%)
Jan 17, 2003 6.743 6.894 6.717 6.841 56,278 +0.10(+1.45%)
Jan 16, 2003 6.845 6.930 6.686 6.743 96,348 -0.11(-1.56%)
Jan 15, 2003 6.997 6.997 6.841 6.850 57,853 -0.12(-1.78%)
Jan 14, 2003 6.908 7.019 6.845 6.974 104,001 +0.13(+1.88%)
Jan 13, 2003 6.908 6.930 6.814 6.845 52,226 -0.06(-0.90%)
Jan 10, 2003 7.019 7.041 6.805 6.908 164,782 -0.17(-2.39%)
Jan 09, 2003 7.050 7.165 7.050 7.076 76,087 +0.01(+0.19%)
Jan 08, 2003 7.041 7.143 6.974 7.063 51,325 -0.01(-0.13%)
Jan 07, 2003 7.307 7.307 7.063 7.072 69,784 -0.19(-2.63%)
Jan 06, 2003 7.174 7.290 7.143 7.263 64,382 +0.12(+1.68%)
Jan 03, 2003 7.196 7.267 7.112 7.143 110,980 -0.08(-1.11%)
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.