Chronicle Journal: Finance

National Health Investors (NY: NHI )

57.08 USD -0.23 (-0.41%)
Streaming Delayed Price Updated: 11:33 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.40 18.82 18.06 18.23 836,900 -0.75(-3.95%)
Sep 29, 2003 18.75 19.83 18.25 18.98 1,007,600 -1.67(-8.09%)
Sep 26, 2003 21.77 21.42 20.55 20.65 115,800 -1.12(-5.14%)
Sep 25, 2003 21.61 21.81 21.55 21.77 41,300 +0.10(+0.46%)
Sep 24, 2003 21.62 21.88 21.62 21.67 46,900 -0.13(-0.60%)
Sep 23, 2003 21.65 21.95 21.48 21.80 42,100 +0.15(+0.69%)
Sep 22, 2003 21.50 21.75 21.34 21.65 43,100 -0.01(-0.05%)
Sep 19, 2003 21.30 21.65 21.28 21.66 48,500 +0.26(+1.21%)
Sep 18, 2003 21.22 21.33 21.19 21.40 26,700 +0.18(+0.85%)
Sep 17, 2003 21.17 21.30 21.08 21.22 24,700 -0.10(-0.47%)
Sep 16, 2003 20.75 21.32 20.87 21.32 66,100 +0.57(+2.75%)
Sep 15, 2003 20.88 20.99 20.71 20.75 61,500 -0.13(-0.62%)
Sep 12, 2003 20.85 20.99 20.75 20.88 62,700 -0.03(-0.14%)
Sep 11, 2003 20.50 21.01 20.50 20.91 43,800 +0.39(+1.90%)
Sep 10, 2003 20.80 20.87 20.20 20.52 113,400 -0.38(-1.82%)
Sep 09, 2003 21.21 21.27 20.75 20.90 106,900 -0.36(-1.69%)
Sep 08, 2003 21.10 21.39 21.10 21.26 37,000 +0.16(+0.76%)
Sep 05, 2003 21.50 21.53 21.10 21.10 52,300 -0.43(-2.00%)
Sep 04, 2003 21.23 21.80 21.20 21.53 100,800 +0.29(+1.37%)
Sep 03, 2003 20.85 21.25 20.76 21.24 58,100 +0.39(+1.87%)
Sep 02, 2003 20.34 20.85 20.27 20.85 47,900 +0.51(+2.51%)
Aug 29, 2003 20.30 20.55 20.29 20.34 27,300 -0.01(-0.05%)
Aug 28, 2003 20.45 20.49 20.23 20.35 34,700 +0.00(+0.00%)
Aug 27, 2003 20.33 20.49 20.29 20.35 27,800 +0.03(+0.15%)
Aug 26, 2003 20.03 20.34 20.03 20.32 33,200 +0.29(+1.45%)
Aug 25, 2003 20.15 20.15 19.95 20.03 53,000 -0.22(-1.09%)
Aug 22, 2003 20.50 20.50 20.20 20.25 69,500 -0.25(-1.22%)
Aug 21, 2003 20.44 20.50 20.30 20.50 63,900 +0.09(+0.44%)
Aug 20, 2003 20.00 20.48 20.00 20.41 60,200 +0.25(+1.24%)
Aug 19, 2003 19.94 20.19 19.86 20.16 49,300 +0.22(+1.10%)
Aug 18, 2003 19.60 20.00 19.60 19.94 54,500 +0.49(+2.52%)
Aug 15, 2003 19.80 19.90 19.45 19.45 54,300 -0.45(-2.26%)
Aug 14, 2003 19.81 19.90 19.65 19.90 31,700 +0.06(+0.30%)
Aug 13, 2003 19.89 19.89 19.70 19.84 56,300 -0.01(-0.05%)
Aug 12, 2003 19.58 19.88 19.40 19.85 50,700 +0.27(+1.38%)
Aug 11, 2003 19.40 19.58 19.30 19.58 52,800 +0.36(+1.87%)
Aug 08, 2003 19.16 19.45 19.10 19.22 34,800 -0.04(-0.21%)
Aug 07, 2003 19.30 19.32 19.08 19.26 40,100 +0.06(+0.31%)
Aug 06, 2003 19.20 19.26 19.05 19.20 39,500 +0.10(+0.52%)
Aug 05, 2003 19.12 19.22 19.05 19.10 30,700 +0.08(+0.42%)
Aug 04, 2003 19.57 19.62 19.01 19.02 52,900 -0.50(-2.56%)
Aug 01, 2003 19.83 19.83 19.50 19.52 77,900 -0.28(-1.41%)
Jul 31, 2003 19.73 19.82 19.67 19.80 55,300 +0.10(+0.51%)
Jul 30, 2003 19.75 19.75 19.62 19.70 37,300 -0.05(-0.25%)
Jul 29, 2003 19.40 19.89 19.40 19.75 88,800 +0.43(+2.23%)
Jul 28, 2003 19.34 19.56 19.30 19.32 53,800 -0.12(-0.62%)
Jul 25, 2003 19.30 19.48 19.15 19.44 64,700 +0.24(+1.25%)
Jul 24, 2003 18.90 19.35 18.90 19.20 47,300 +0.44(+2.35%)
Jul 23, 2003 18.75 18.85 18.55 18.76 39,400 -0.14(-0.74%)
Jul 22, 2003 18.66 18.90 18.54 18.90 28,300 +0.05(+0.27%)
Jul 21, 2003 19.00 19.06 18.50 18.85 47,600 -0.07(-0.37%)
Jul 18, 2003 18.95 19.03 18.77 18.92 25,600 +0.02(+0.11%)
Jul 17, 2003 19.32 19.40 18.90 18.90 34,100 -0.46(-2.38%)
Jul 16, 2003 18.95 19.36 18.94 19.36 40,900 +0.36(+1.89%)
Jul 15, 2003 19.05 19.21 18.85 19.00 74,100 -0.45(-2.31%)
Jul 14, 2003 19.50 19.55 19.30 19.45 33,800 -0.11(-0.56%)
Jul 11, 2003 19.30 19.56 19.28 19.56 26,800 +0.32(+1.66%)
Jul 10, 2003 19.35 19.35 19.17 19.24 68,200 -0.11(-0.57%)
Jul 09, 2003 19.38 19.45 19.15 19.35 109,700 -0.03(-0.15%)
Jul 08, 2003 19.40 19.40 19.03 19.38 104,500 +0.03(+0.16%)
Jul 07, 2003 18.75 19.35 18.71 19.35 97,500 +0.70(+3.75%)
Jul 03, 2003 18.80 18.80 18.52 18.65 15,200 -0.15(-0.80%)
Jul 02, 2003 18.19 18.80 18.19 18.80 94,400 +0.65(+3.58%)
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.