Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.29 13.70 13.28 13.68 354,326 +0.36(+2.70%)
Mar 30, 2004 13.29 13.32 13.21 13.32 126,513 +0.05(+0.37%)
Mar 29, 2004 13.18 13.27 13.13 13.27 156,227 -0.00(-0.03%)
Mar 26, 2004 13.21 13.30 13.17 13.28 231,415 +0.13(+0.98%)
Mar 25, 2004 13.06 13.26 13.06 13.15 173,786 +0.12(+0.89%)
Mar 24, 2004 13.23 13.28 13.03 13.03 214,982 -0.13(-0.98%)
Mar 23, 2004 13.08 13.22 13.08 13.16 235,467 +0.08(+0.61%)
Mar 22, 2004 13.15 13.15 12.98 13.08 130,790 -0.06(-0.47%)
Mar 19, 2004 12.82 13.15 12.64 13.14 190,670 +0.36(+2.78%)
Mar 18, 2004 12.74 12.79 12.67 12.79 144,522 +0.02(+0.14%)
Mar 17, 2004 12.51 12.78 12.48 12.77 144,296 +0.26(+2.10%)
Mar 16, 2004 12.39 12.51 12.31 12.51 175,812 +0.21(+1.73%)
Mar 15, 2004 12.57 12.58 12.28 12.30 172,436 -0.31(-2.47%)
Mar 12, 2004 12.19 12.61 12.19 12.61 163,881 +0.41(+3.39%)
Mar 11, 2004 12.39 12.53 12.19 12.19 76,538 -0.23(-1.82%)
Mar 10, 2004 12.66 12.75 12.42 12.42 108,504 -0.17(-1.38%)
Mar 09, 2004 12.66 12.68 12.46 12.59 64,832 -0.08(-0.60%)
Mar 08, 2004 12.62 12.82 12.60 12.67 112,331 +0.00(+0.03%)
Mar 05, 2004 12.55 12.76 12.54 12.66 128,314 +0.12(+0.96%)
Mar 04, 2004 12.39 12.54 12.39 12.54 77,213 +0.15(+1.22%)
Mar 03, 2004 12.22 12.48 12.17 12.39 89,369 +0.06(+0.50%)
Mar 02, 2004 12.46 12.48 12.24 12.33 108,504 -0.12(-1.00%)
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.