Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.30 11.30 11.13 11.15 100,100 -0.19(-1.68%)
Oct 28, 2004 11.17 11.34 11.15 11.34 105,747 +0.07(+0.66%)
Oct 27, 2004 11.16 11.26 11.10 11.26 172,480 +0.11(+0.94%)
Oct 26, 2004 10.91 11.16 10.88 11.16 167,347 +0.26(+2.40%)
Oct 25, 2004 10.90 10.97 10.85 10.90 144,503 -0.01(-0.11%)
Oct 22, 2004 11.16 11.24 10.91 10.91 177,870 -0.23(-2.10%)
Oct 21, 2004 11.03 11.18 10.99 11.14 148,353 +0.08(+0.70%)
Oct 20, 2004 11.18 11.21 10.98 11.06 249,994 -0.14(-1.25%)
Oct 19, 2004 11.36 11.36 11.20 11.21 93,170 -0.13(-1.17%)
Oct 18, 2004 11.30 11.34 11.17 11.34 109,597 +0.04(+0.31%)
Oct 15, 2004 11.08 11.30 11.08 11.30 157,080 +0.20(+1.79%)
Oct 14, 2004 11.06 11.16 11.05 11.10 61,343 +0.03(+0.25%)
Oct 13, 2004 11.23 11.23 11.04 11.08 101,640 -0.16(-1.39%)
Oct 12, 2004 11.10 11.27 11.03 11.23 94,966 +0.13(+1.16%)
Oct 11, 2004 11.12 11.15 11.06 11.10 130,643 -0.05(-0.45%)
Oct 08, 2004 11.16 11.29 11.15 11.15 124,740 -0.03(-0.28%)
Oct 07, 2004 11.34 11.34 11.17 11.19 183,517 -0.20(-1.75%)
Oct 06, 2004 11.24 11.38 11.22 11.38 135,007 +0.13(+1.14%)
Oct 05, 2004 11.52 11.52 11.20 11.26 242,037 -0.26(-2.30%)
Oct 04, 2004 11.32 11.52 11.32 11.52 160,673 +0.18(+1.61%)
Oct 01, 2004 11.10 11.37 11.08 11.34 181,207 +0.26(+2.32%)
Sep 30, 2004 11.03 11.21 11.03 11.08 160,930 +0.02(+0.21%)
Sep 29, 2004 10.95 11.07 10.88 11.06 161,443 +0.11(+1.00%)
Sep 28, 2004 10.79 10.97 10.79 10.95 106,517 -0.00(-0.04%)
Sep 27, 2004 11.04 11.08 10.95 10.95 111,650 -0.12(-1.09%)
Sep 24, 2004 11.10 11.14 11.00 11.07 127,050 -0.02(-0.18%)
Sep 23, 2004 11.14 11.20 11.09 11.09 55,953 -0.02(-0.21%)
Sep 22, 2004 11.22 11.24 11.11 11.12 101,383 -0.14(-1.28%)
Sep 21, 2004 11.15 11.35 11.15 11.26 93,426 +0.13(+1.16%)
Sep 20, 2004 11.39 11.40 11.13 11.13 89,063 -0.28(-2.46%)
Sep 17, 2004 11.56 11.56 11.36 11.41 149,637 -0.04(-0.31%)
Sep 16, 2004 11.28 11.46 11.28 11.45 124,483 +0.17(+1.49%)
Sep 15, 2004 11.12 11.37 11.12 11.28 92,656 +0.14(+1.22%)
Sep 14, 2004 11.27 11.29 11.14 11.14 86,240 -0.16(-1.38%)
Sep 13, 2004 11.27 11.34 11.22 11.30 143,733 +0.02(+0.17%)
Sep 10, 2004 11.23 11.31 11.17 11.28 76,230 +0.01(+0.07%)
Sep 09, 2004 11.28 11.38 11.22 11.27 141,167 +0.03(+0.28%)
Sep 08, 2004 11.38 11.43 11.24 11.24 120,633 -0.12(-1.03%)
Sep 07, 2004 11.30 11.36 11.25 11.36 97,020 +0.09(+0.83%)
Sep 03, 2004 11.31 11.33 11.17 11.26 81,106 -0.04(-0.31%)
Sep 02, 2004 11.10 11.30 11.08 11.30 93,426 +0.17(+1.54%)
Sep 01, 2004 11.22 11.33 11.09 11.13 113,190 -0.11(-0.97%)
Aug 31, 2004 11.08 11.24 11.05 11.24 112,163 +0.18(+1.58%)
Aug 30, 2004 11.05 11.17 10.99 11.06 88,806 -0.04(-0.35%)
Aug 27, 2004 11.08 11.12 10.99 11.10 100,100 +0.04(+0.35%)
Aug 26, 2004 11.06 11.14 11.05 11.06 86,240 -0.04(-0.39%)
Aug 25, 2004 11.10 11.13 11.05 11.10 81,363 +0.00(+0.00%)
Aug 24, 2004 10.97 11.10 10.96 11.10 111,650 +0.09(+0.81%)
Aug 23, 2004 11.10 11.13 10.99 11.01 90,603 -0.12(-1.08%)
Aug 20, 2004 10.94 11.13 10.92 11.13 178,897 +0.27(+2.51%)
Aug 19, 2004 11.02 11.04 10.86 10.86 154,770 -0.16(-1.41%)
Aug 18, 2004 11.06 11.08 10.98 11.02 170,427 -0.03(-0.28%)
Aug 17, 2004 10.93 11.07 10.89 11.05 85,726 +0.12(+1.11%)
Aug 16, 2004 10.87 10.96 10.87 10.93 173,507 +0.09(+0.86%)
Aug 13, 2004 10.84 10.98 10.81 10.84 71,353 +0.02(+0.18%)
Aug 12, 2004 10.89 10.93 10.82 10.82 93,170 -0.14(-1.25%)
Aug 11, 2004 11.05 11.05 10.87 10.95 127,307 -0.09(-0.81%)
Aug 10, 2004 10.83 11.05 10.83 11.04 97,790 +0.23(+2.13%)
Aug 09, 2004 10.93 10.93 10.75 10.81 138,087 -0.10(-0.89%)
Aug 06, 2004 10.92 10.94 10.75 10.91 221,760 -0.01(-0.07%)
Aug 05, 2004 11.11 11.11 10.92 10.92 692,488 -0.19(-1.68%)
Aug 04, 2004 10.97 11.10 10.83 11.10 104,720 +0.12(+1.06%)
Aug 03, 2004 10.91 11.02 10.76 10.99 126,793 +0.04(+0.39%)
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.