Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.909 8.006 7.905 7.925 70,070 -0.00(-0.05%)
Aug 28, 2003 7.968 7.983 7.882 7.929 89,063 +0.00(+0.00%)
Aug 27, 2003 7.921 7.983 7.905 7.929 71,353 +0.01(+0.15%)
Aug 26, 2003 7.804 7.925 7.804 7.917 85,213 +0.11(+1.45%)
Aug 25, 2003 7.851 7.851 7.773 7.804 136,033 -0.09(-1.09%)
Aug 22, 2003 7.987 7.987 7.870 7.890 178,383 -0.10(-1.22%)
Aug 21, 2003 7.964 7.987 7.909 7.987 164,010 +0.04(+0.44%)
Aug 20, 2003 7.792 7.979 7.792 7.952 154,513 +0.10(+1.24%)
Aug 19, 2003 7.769 7.866 7.738 7.855 126,537 +0.09(+1.10%)
Aug 18, 2003 7.636 7.792 7.636 7.769 139,883 +0.19(+2.52%)
Aug 15, 2003 7.714 7.753 7.578 7.578 139,370 -0.18(-2.26%)
Aug 14, 2003 7.718 7.753 7.656 7.753 81,363 +0.02(+0.30%)
Aug 13, 2003 7.749 7.749 7.675 7.730 144,503 -0.00(-0.05%)
Aug 12, 2003 7.629 7.745 7.558 7.734 130,130 +0.11(+1.38%)
Aug 11, 2003 7.558 7.629 7.519 7.629 135,520 +0.14(+1.87%)
Aug 08, 2003 7.465 7.578 7.442 7.488 89,320 -0.02(-0.21%)
Aug 07, 2003 7.519 7.527 7.434 7.504 102,923 +0.02(+0.31%)
Aug 06, 2003 7.480 7.504 7.422 7.480 101,383 +0.04(+0.52%)
Aug 05, 2003 7.449 7.488 7.422 7.442 78,796 +0.03(+0.42%)
Aug 04, 2003 7.625 7.644 7.406 7.410 135,777 -0.19(-2.56%)
Aug 01, 2003 7.726 7.726 7.597 7.605 199,944 -0.11(-1.41%)
Jul 31, 2003 7.687 7.722 7.664 7.714 141,937 +0.04(+0.51%)
Jul 30, 2003 7.695 7.695 7.644 7.675 95,736 -0.02(-0.25%)
Jul 29, 2003 7.558 7.749 7.558 7.695 227,920 +0.17(+2.23%)
Jul 28, 2003 7.535 7.621 7.519 7.527 138,087 -0.05(-0.62%)
Jul 25, 2003 7.519 7.590 7.461 7.574 166,063 +0.09(+1.25%)
Jul 24, 2003 7.364 7.539 7.364 7.480 121,403 +0.17(+2.35%)
Jul 23, 2003 7.305 7.344 7.227 7.309 101,127 -0.05(-0.74%)
Jul 22, 2003 7.270 7.364 7.223 7.364 72,636 +0.02(+0.27%)
Jul 21, 2003 7.403 7.426 7.208 7.344 122,173 -0.03(-0.37%)
Jul 18, 2003 7.383 7.414 7.313 7.371 65,706 +0.01(+0.11%)
Jul 17, 2003 7.527 7.558 7.364 7.364 87,523 -0.18(-2.38%)
Jul 16, 2003 7.383 7.543 7.379 7.543 104,977 +0.14(+1.89%)
Jul 15, 2003 7.422 7.484 7.344 7.403 190,190 -0.18(-2.31%)
Jul 14, 2003 7.597 7.617 7.519 7.578 86,753 -0.04(-0.56%)
Jul 11, 2003 7.519 7.621 7.512 7.621 68,786 +0.12(+1.66%)
Jul 10, 2003 7.539 7.539 7.469 7.496 175,047 -0.04(-0.57%)
Jul 09, 2003 7.551 7.578 7.461 7.539 281,564 -0.01(-0.15%)
Jul 08, 2003 7.558 7.558 7.414 7.551 268,217 +0.01(+0.15%)
Jul 07, 2003 7.305 7.539 7.290 7.539 250,250 +0.27(+3.75%)
Jul 03, 2003 7.325 7.325 7.216 7.266 39,013 -0.06(-0.80%)
Jul 02, 2003 7.087 7.325 7.087 7.325 242,294 +0.25(+3.58%)
Jul 01, 2003 7.169 7.169 7.013 7.071 131,413 -0.11(-1.57%)
Jun 30, 2003 7.032 7.184 6.993 7.184 247,427 +0.16(+2.22%)
Jun 27, 2003 7.032 7.048 6.970 7.029 109,340 +0.05(+0.78%)
Jun 26, 2003 7.017 7.071 6.916 6.974 110,367 -0.19(-2.72%)
Jun 25, 2003 7.118 7.251 7.114 7.169 212,264 +0.05(+0.66%)
Jun 24, 2003 7.013 7.122 7.013 7.122 184,543 +0.14(+2.01%)
Jun 23, 2003 6.997 7.083 6.951 6.982 322,631 +0.06(+0.90%)
Jun 20, 2003 6.935 7.013 6.919 6.919 199,944 +0.02(+0.23%)
Jun 19, 2003 6.966 6.982 6.892 6.904 245,887 -0.02(-0.28%)
Jun 18, 2003 6.993 7.001 6.923 6.923 205,077 -0.03(-0.45%)
Jun 17, 2003 7.005 7.009 6.955 6.955 164,780 -0.04(-0.50%)
Jun 16, 2003 6.877 7.005 6.877 6.990 250,764 +0.16(+2.40%)
Jun 13, 2003 6.900 6.931 6.826 6.826 167,090 +0.00(+0.00%)
Jun 12, 2003 6.799 6.877 6.779 6.826 138,087 +0.07(+1.10%)
Jun 11, 2003 6.740 6.806 6.682 6.752 347,527 +0.03(+0.46%)
Jun 10, 2003 6.557 6.721 6.448 6.721 996,640 +0.19(+2.86%)
Jun 09, 2003 6.682 6.682 6.506 6.534 815,176 -0.15(-2.22%)
Jun 06, 2003 6.791 6.799 6.682 6.682 340,597 -0.07(-1.10%)
Jun 05, 2003 6.838 6.877 6.756 6.756 508,201 -0.08(-1.14%)
Jun 04, 2003 6.736 6.916 6.721 6.834 318,524 +0.10(+1.45%)
Jun 03, 2003 6.717 6.744 6.682 6.736 329,817 +0.05(+0.76%)
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.