Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.70 12.86 12.59 12.86 125,162 +0.14(+1.08%)
Nov 29, 2004 12.75 12.75 12.46 12.72 205,752 +0.02(+0.14%)
Nov 26, 2004 12.70 12.75 12.56 12.70 26,338 +0.05(+0.39%)
Nov 24, 2004 12.50 12.68 12.47 12.66 77,663 +0.20(+1.60%)
Nov 23, 2004 12.55 12.59 12.35 12.46 208,228 -0.10(-0.78%)
Nov 22, 2004 12.26 12.55 12.26 12.55 104,452 +0.29(+2.39%)
Nov 19, 2004 12.45 12.45 12.22 12.26 99,499 -0.18(-1.46%)
Nov 18, 2004 12.68 12.68 12.38 12.44 120,209 -0.21(-1.68%)
Nov 17, 2004 12.87 13.04 12.58 12.66 101,300 -0.21(-1.66%)
Nov 16, 2004 13.06 13.09 12.86 12.87 72,486 -0.23(-1.73%)
Nov 15, 2004 13.06 13.10 12.95 13.10 81,490 +0.04(+0.27%)
Nov 12, 2004 12.90 13.06 12.80 13.06 59,654 +0.14(+1.10%)
Nov 11, 2004 12.75 12.92 12.62 12.92 149,699 +0.20(+1.61%)
Nov 10, 2004 12.50 12.74 12.43 12.71 145,197 +0.19(+1.49%)
Nov 09, 2004 12.48 12.53 12.39 12.53 47,498 +0.03(+0.21%)
Nov 08, 2004 12.50 12.56 12.41 12.50 84,192 +0.00(+0.00%)
Nov 05, 2004 12.97 13.02 12.43 12.50 137,093 -0.42(-3.23%)
Nov 04, 2004 12.84 12.95 12.72 12.92 104,001 +0.14(+1.11%)
Nov 03, 2004 12.57 12.79 12.55 12.78 114,357 +0.24(+1.91%)
Nov 02, 2004 12.77 12.77 12.52 12.54 111,880 -0.26(-2.01%)
Nov 01, 2004 12.71 12.79 12.62 12.79 103,551 +0.08(+0.66%)
Oct 29, 2004 12.88 12.89 12.70 12.71 87,793 -0.22(-1.68%)
Oct 28, 2004 12.73 12.93 12.71 12.93 92,746 +0.08(+0.66%)
Oct 27, 2004 12.72 12.84 12.66 12.84 151,275 +0.12(+0.94%)
Oct 26, 2004 12.43 12.72 12.41 12.72 146,773 +0.30(+2.40%)
Oct 25, 2004 12.43 12.50 12.38 12.42 126,738 -0.01(-0.11%)
Oct 22, 2004 12.73 12.81 12.44 12.44 156,002 -0.27(-2.10%)
Oct 21, 2004 12.57 12.75 12.53 12.70 130,114 +0.09(+0.70%)
Oct 20, 2004 12.75 12.78 12.52 12.62 219,259 -0.16(-1.25%)
Oct 19, 2004 12.95 12.96 12.77 12.78 81,715 -0.15(-1.17%)
Oct 18, 2004 12.88 12.93 12.73 12.93 96,122 +0.04(+0.31%)
Oct 15, 2004 12.63 12.89 12.63 12.89 137,768 +0.23(+1.79%)
Oct 14, 2004 12.62 12.73 12.59 12.66 53,801 +0.03(+0.25%)
Oct 13, 2004 12.80 12.80 12.59 12.63 89,144 -0.18(-1.39%)
Oct 12, 2004 12.66 12.85 12.57 12.81 83,291 +0.15(+1.16%)
Oct 11, 2004 12.67 12.72 12.61 12.66 114,582 -0.06(-0.45%)
Oct 08, 2004 12.73 12.87 12.71 12.72 109,404 -0.04(-0.28%)
Oct 07, 2004 12.93 12.93 12.73 12.75 160,955 -0.23(-1.75%)
Oct 06, 2004 12.82 12.98 12.79 12.98 118,409 +0.15(+1.14%)
Oct 05, 2004 13.14 13.14 12.77 12.83 212,280 -0.30(-2.30%)
Oct 04, 2004 12.90 13.14 12.90 13.14 140,920 +0.21(+1.62%)
Oct 01, 2004 12.66 12.96 12.63 12.93 158,929 +0.29(+2.32%)
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.