Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.26 USD +0.91 (+1.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.01 25.13 24.80 24.88 93,200 -0.13(-0.52%)
Dec 30, 2003 24.97 25.05 24.91 25.01 37,800 +0.03(+0.12%)
Dec 29, 2003 25.00 25.16 24.85 24.98 51,600 +0.18(+0.73%)
Dec 26, 2003 25.16 25.16 24.70 24.80 26,700 -0.86(-3.35%)
Dec 24, 2003 25.08 25.71 25.08 25.66 36,400 +0.63(+2.52%)
Dec 23, 2003 24.95 25.03 24.87 25.03 62,900 +0.16(+0.64%)
Dec 22, 2003 24.70 24.94 24.70 24.87 103,300 +0.10(+0.40%)
Dec 19, 2003 24.67 24.83 24.67 24.77 48,100 +0.10(+0.41%)
Dec 18, 2003 24.51 24.67 24.45 24.67 44,600 +0.12(+0.49%)
Dec 17, 2003 24.47 24.61 24.47 24.55 49,100 +0.08(+0.33%)
Dec 16, 2003 24.26 24.47 24.25 24.47 74,900 +0.22(+0.91%)
Dec 15, 2003 24.50 24.70 24.25 24.25 91,900 -0.10(-0.41%)
Dec 12, 2003 24.10 24.43 24.10 24.35 58,700 +0.43(+1.80%)
Dec 11, 2003 23.45 24.00 23.45 23.92 79,200 +0.72(+3.10%)
Dec 10, 2003 23.19 23.30 23.11 23.20 46,200 +0.00(+0.00%)
Dec 09, 2003 23.32 23.40 23.12 23.20 75,300 -0.32(-1.36%)
Dec 08, 2003 23.31 23.49 23.17 23.52 55,800 +0.21(+0.90%)
Dec 05, 2003 23.33 23.33 23.25 23.31 27,600 -0.12(-0.51%)
Dec 04, 2003 23.30 23.45 23.10 23.43 61,400 +0.09(+0.39%)
Dec 03, 2003 23.50 24.08 23.34 23.34 68,000 -0.15(-0.64%)
Dec 02, 2003 23.94 23.95 23.48 23.49 62,200 -0.46(-1.92%)
Dec 01, 2003 23.46 23.95 23.39 23.95 72,400 +0.59(+2.53%)
Nov 28, 2003 23.39 23.45 23.33 23.36 20,700 -0.08(-0.34%)
Nov 26, 2003 23.20 23.40 23.05 23.44 48,400 +0.24(+1.03%)
Nov 25, 2003 23.24 23.24 23.14 23.20 43,000 -0.04(-0.17%)
Nov 24, 2003 22.95 23.24 22.77 23.24 82,100 +0.39(+1.71%)
Nov 21, 2003 22.97 23.11 22.72 22.85 46,500 -0.15(-0.65%)
Nov 20, 2003 22.60 23.00 22.53 23.00 114,700 +0.25(+1.10%)
Nov 19, 2003 22.40 22.75 22.40 22.75 73,800 +0.52(+2.34%)
Nov 18, 2003 22.67 22.70 22.21 22.23 87,100 -0.39(-1.72%)
Nov 17, 2003 22.31 22.69 22.31 22.62 84,300 +0.27(+1.21%)
Nov 14, 2003 22.40 22.68 22.35 22.35 78,700 +0.05(+0.22%)
Nov 13, 2003 22.33 22.46 22.17 22.30 43,600 -0.03(-0.13%)
Nov 12, 2003 22.22 22.40 22.22 22.33 73,500 +0.09(+0.40%)
Nov 11, 2003 22.42 22.42 22.05 22.24 58,300 -0.11(-0.49%)
Nov 10, 2003 22.25 22.44 22.21 22.35 80,400 +0.17(+0.77%)
Nov 07, 2003 22.30 22.39 22.18 22.18 99,600 -0.07(-0.31%)
Nov 06, 2003 22.10 22.27 22.03 22.25 119,100 +0.20(+0.91%)
Nov 05, 2003 21.40 22.10 21.36 22.05 142,800 +0.40(+1.85%)
Nov 04, 2003 21.40 21.71 21.36 21.65 59,560 +0.17(+0.79%)
Nov 03, 2003 21.22 21.53 21.22 21.48 46,400 +0.23(+1.08%)
Oct 31, 2003 21.00 21.30 21.00 21.25 46,600 +0.05(+0.24%)
Oct 30, 2003 21.18 21.24 21.06 21.20 57,500 +0.01(+0.05%)
Oct 29, 2003 21.03 21.24 21.03 21.19 90,200 +0.18(+0.86%)
Oct 28, 2003 20.80 21.03 20.72 21.01 130,700 +0.21(+1.01%)
Oct 27, 2003 20.52 20.85 20.52 20.80 99,400 +0.28(+1.36%)
Oct 24, 2003 20.52 20.75 20.50 20.52 147,200 +0.00(+0.00%)
Oct 23, 2003 20.40 20.94 20.23 20.52 251,200 +0.18(+0.88%)
Oct 22, 2003 19.88 20.48 19.85 20.34 152,400 +0.47(+2.37%)
Oct 21, 2003 20.10 20.15 19.80 19.87 85,300 -0.21(-1.05%)
Oct 20, 2003 19.75 20.18 19.75 20.08 101,300 +0.27(+1.36%)
Oct 17, 2003 20.03 20.05 19.81 19.81 94,000 -0.04(-0.20%)
Oct 16, 2003 19.74 19.83 19.72 19.85 85,600 +0.11(+0.56%)
Oct 15, 2003 19.84 19.85 19.68 19.74 91,200 -0.17(-0.85%)
Oct 14, 2003 19.88 20.04 19.82 19.91 161,700 +0.03(+0.15%)
Oct 13, 2003 19.73 19.99 19.85 19.88 41,600 +0.15(+0.76%)
Oct 10, 2003 19.85 19.97 19.47 19.73 53,300 -0.06(-0.30%)
Oct 09, 2003 19.89 19.97 19.75 19.79 56,000 +0.02(+0.10%)
Oct 08, 2003 19.92 19.92 19.50 19.77 89,900 -0.25(-1.25%)
Oct 07, 2003 19.93 20.12 19.72 20.02 90,700 +0.09(+0.45%)
Oct 06, 2003 19.72 19.99 19.72 19.93 60,800 +0.28(+1.42%)
Oct 03, 2003 19.50 20.40 19.50 19.65 189,500 +0.15(+0.77%)
Oct 02, 2003 19.17 19.66 19.10 19.50 130,700 +0.25(+1.30%)
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.