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 (%)
Feb 27, 2004 12.19 12.39 12.11 12.39 119,309 +0.20(+1.64%)
Feb 26, 2004 12.05 12.19 11.92 12.19 127,863 +0.11(+0.92%)
Feb 25, 2004 11.88 12.08 11.88 12.08 179,864 +0.18(+1.53%)
Feb 24, 2004 11.86 12.10 11.82 11.90 143,171 +0.01(+0.07%)
Feb 23, 2004 11.91 11.95 11.75 11.89 157,803 +0.04(+0.34%)
Feb 20, 2004 11.63 11.90 11.55 11.85 113,006 +0.19(+1.60%)
Feb 19, 2004 12.04 12.10 11.65 11.67 103,326 -0.38(-3.14%)
Feb 18, 2004 11.99 12.19 11.99 12.04 100,625 +0.07(+0.56%)
Feb 17, 2004 11.79 11.99 11.79 11.98 82,616 +0.18(+1.54%)
Feb 13, 2004 11.82 11.86 11.51 11.79 103,326 +0.02(+0.19%)
Feb 12, 2004 12.08 12.08 11.77 11.77 60,330 -0.31(-2.57%)
Feb 11, 2004 12.15 12.15 12.00 12.08 74,061 +0.00(+0.00%)
Feb 10, 2004 11.73 12.16 11.64 12.08 203,726 +0.36(+3.03%)
Feb 09, 2004 11.55 11.74 11.54 11.73 71,585 +0.18(+1.54%)
Feb 06, 2004 11.35 11.55 11.17 11.55 85,092 +0.20(+1.76%)
Feb 05, 2004 11.19 11.36 11.11 11.35 95,447 +0.24(+2.12%)
Feb 04, 2004 11.42 11.45 11.11 11.11 136,643 -0.37(-3.21%)
Feb 03, 2004 11.55 11.66 11.42 11.48 94,547 -0.04(-0.39%)
Feb 02, 2004 11.51 11.68 11.43 11.53 117,733 +0.00(+0.00%)
Jan 30, 2004 11.37 11.53 11.33 11.53 287,918 +0.15(+1.29%)
Jan 29, 2004 11.40 11.46 11.28 11.38 167,483 -0.04(-0.35%)
Jan 28, 2004 11.44 11.62 11.40 11.42 87,793 -0.09(-0.81%)
Jan 27, 2004 11.55 11.60 11.40 11.51 109,404 -0.03(-0.27%)
Jan 26, 2004 11.31 11.55 11.24 11.55 90,720 +0.30(+2.69%)
Jan 23, 2004 11.13 11.28 11.13 11.24 115,482 +0.07(+0.60%)
Jan 22, 2004 11.19 11.31 11.18 11.18 113,006 -0.08(-0.75%)
Jan 21, 2004 11.45 11.45 11.18 11.26 97,023 -0.19(-1.67%)
Jan 20, 2004 11.39 11.45 11.26 11.45 114,582 +0.06(+0.55%)
Jan 16, 2004 11.31 11.41 11.27 11.39 124,487 +0.12(+1.06%)
Jan 15, 2004 11.22 11.31 11.15 11.27 115,482 +0.05(+0.48%)
Jan 14, 2004 11.32 11.32 11.17 11.22 58,304 -0.08(-0.71%)
Jan 13, 2004 11.09 11.30 11.04 11.30 127,863 +0.20(+1.84%)
Jan 12, 2004 11.06 11.12 11.02 11.09 130,340 +0.08(+0.73%)
Jan 09, 2004 11.18 11.21 11.01 11.01 107,603 -0.16(-1.39%)
Jan 08, 2004 11.06 11.17 11.04 11.17 152,626 +0.11(+0.96%)
Jan 07, 2004 11.03 11.09 10.98 11.06 159,829 +0.10(+0.89%)
Jan 06, 2004 11.00 11.08 10.96 10.96 127,413 -0.04(-0.36%)
Jan 05, 2004 11.08 11.15 11.00 11.00 143,846 -0.11(-0.96%)
Jan 02, 2004 11.04 11.15 11.04 11.11 128,088 +0.06(+0.52%)
Dec 31, 2003 11.11 11.16 11.02 11.05 209,804 -0.06(-0.52%)
Dec 30, 2003 11.09 11.13 11.07 11.11 85,092 +0.01(+0.12%)
Dec 29, 2003 11.11 11.18 11.04 11.10 116,157 +0.08(+0.73%)
Dec 26, 2003 11.18 11.18 10.97 11.02 60,104 -0.38(-3.35%)
Dec 24, 2003 11.14 11.42 11.14 11.40 81,940 +0.28(+2.52%)
Dec 23, 2003 11.08 11.12 11.05 11.12 141,595 +0.07(+0.64%)
Dec 22, 2003 10.97 11.08 10.97 11.05 232,541 +0.04(+0.40%)
Dec 19, 2003 10.96 11.03 10.96 11.00 108,279 +0.04(+0.41%)
Dec 18, 2003 10.89 10.96 10.86 10.96 100,400 +0.05(+0.49%)
Dec 17, 2003 10.87 10.93 10.87 10.91 110,530 +0.04(+0.33%)
Dec 16, 2003 10.78 10.87 10.77 10.87 168,609 +0.10(+0.91%)
Dec 15, 2003 10.88 10.97 10.77 10.77 206,878 -0.04(-0.41%)
Dec 12, 2003 10.71 10.85 10.71 10.82 132,140 +0.19(+1.80%)
Dec 11, 2003 10.42 10.66 10.42 10.63 178,288 +0.32(+3.10%)
Dec 10, 2003 10.30 10.35 10.27 10.31 104,001 +0.00(+0.00%)
Dec 09, 2003 10.36 10.39 10.27 10.31 169,509 -0.14(-1.36%)
Dec 08, 2003 10.35 10.43 10.29 10.45 125,612 +0.09(+0.90%)
Dec 05, 2003 10.36 10.36 10.33 10.35 62,130 -0.05(-0.51%)
Dec 04, 2003 10.35 10.42 10.26 10.41 138,218 +0.04(+0.38%)
Dec 03, 2003 10.44 10.70 10.37 10.37 153,076 -0.07(-0.64%)
Dec 02, 2003 10.63 10.64 10.43 10.43 140,019 -0.20(-1.92%)
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.