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

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
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 (%)
Jan 30, 2004 9.974 10.11 9.935 10.11 328,277 +0.13(+1.29%)
Jan 29, 2004 9.997 10.05 9.896 9.982 190,960 -0.04(-0.35%)
Jan 28, 2004 10.03 10.19 9.997 10.02 100,100 -0.08(-0.81%)
Jan 27, 2004 10.13 10.18 10.00 10.10 124,740 -0.03(-0.27%)
Jan 26, 2004 9.916 10.13 9.857 10.13 103,437 +0.26(+2.69%)
Jan 23, 2004 9.760 9.896 9.760 9.861 131,670 +0.06(+0.60%)
Jan 22, 2004 9.818 9.923 9.803 9.803 128,847 -0.07(-0.75%)
Jan 21, 2004 10.04 10.04 9.806 9.877 110,623 -0.17(-1.67%)
Jan 20, 2004 9.990 10.04 9.877 10.04 130,643 +0.05(+0.55%)
Jan 16, 2004 9.923 10.01 9.880 9.990 141,937 +0.11(+1.06%)
Jan 15, 2004 9.838 9.916 9.779 9.884 131,670 +0.05(+0.48%)
Jan 14, 2004 9.927 9.927 9.799 9.838 66,476 -0.07(-0.71%)
Jan 13, 2004 9.729 9.908 9.682 9.908 145,787 +0.18(+1.84%)
Jan 12, 2004 9.697 9.756 9.662 9.729 148,610 +0.07(+0.73%)
Jan 09, 2004 9.803 9.830 9.658 9.658 122,687 -0.14(-1.39%)
Jan 08, 2004 9.701 9.795 9.682 9.795 174,020 +0.09(+0.96%)
Jan 07, 2004 9.674 9.729 9.631 9.701 182,233 +0.09(+0.89%)
Jan 06, 2004 9.651 9.721 9.616 9.616 145,273 -0.04(-0.36%)
Jan 05, 2004 9.721 9.779 9.647 9.651 164,010 -0.09(-0.96%)
Jan 02, 2004 9.682 9.779 9.682 9.744 146,043 +0.05(+0.52%)
Dec 31, 2003 9.744 9.791 9.662 9.693 239,214 -0.05(-0.52%)
Dec 30, 2003 9.729 9.760 9.705 9.744 97,020 +0.01(+0.12%)
Dec 29, 2003 9.740 9.803 9.682 9.732 132,440 +0.07(+0.73%)
Dec 26, 2003 9.803 9.803 9.623 9.662 68,530 -0.34(-3.35%)
Dec 24, 2003 9.771 10.02 9.771 9.997 93,426 +0.25(+2.52%)
Dec 23, 2003 9.721 9.752 9.690 9.752 161,443 +0.06(+0.64%)
Dec 22, 2003 9.623 9.717 9.623 9.690 265,137 +0.04(+0.40%)
Dec 19, 2003 9.612 9.674 9.612 9.651 123,457 +0.04(+0.41%)
Dec 18, 2003 9.549 9.612 9.526 9.612 114,473 +0.05(+0.49%)
Dec 17, 2003 9.534 9.588 9.534 9.565 126,023 +0.03(+0.33%)
Dec 16, 2003 9.452 9.534 9.448 9.534 192,243 +0.09(+0.91%)
Dec 15, 2003 9.545 9.623 9.448 9.448 235,877 -0.04(-0.41%)
Dec 12, 2003 9.390 9.518 9.390 9.487 150,663 +0.17(+1.80%)
Dec 11, 2003 9.136 9.351 9.136 9.319 203,280 +0.28(+3.10%)
Dec 10, 2003 9.035 9.078 9.004 9.039 118,580 +0.00(+0.00%)
Dec 09, 2003 9.086 9.117 9.008 9.039 193,270 -0.12(-1.36%)
Dec 08, 2003 9.082 9.152 9.027 9.164 143,220 +0.08(+0.90%)
Dec 05, 2003 9.090 9.090 9.058 9.082 70,840 -0.05(-0.51%)
Dec 04, 2003 9.078 9.136 9.000 9.129 157,593 +0.04(+0.39%)
Dec 03, 2003 9.156 9.382 9.093 9.093 174,533 -0.06(-0.64%)
Dec 02, 2003 9.327 9.331 9.148 9.152 159,647 -0.18(-1.92%)
Dec 01, 2003 9.140 9.331 9.113 9.331 185,827 +0.23(+2.53%)
Nov 28, 2003 9.113 9.136 9.090 9.101 53,130 -0.03(-0.34%)
Nov 26, 2003 9.039 9.117 8.980 9.132 124,227 +0.09(+1.03%)
Nov 25, 2003 9.055 9.055 9.016 9.039 110,367 -0.02(-0.17%)
Nov 24, 2003 8.942 9.055 8.871 9.055 210,724 +0.15(+1.71%)
Nov 21, 2003 8.949 9.004 8.852 8.903 119,350 -0.06(-0.65%)
Nov 20, 2003 8.805 8.961 8.778 8.961 294,397 +0.10(+1.10%)
Nov 19, 2003 8.727 8.864 8.727 8.864 189,420 +0.20(+2.34%)
Nov 18, 2003 8.832 8.844 8.653 8.661 223,557 -0.15(-1.72%)
Nov 17, 2003 8.692 8.840 8.692 8.813 216,370 +0.11(+1.21%)
Nov 14, 2003 8.727 8.836 8.708 8.708 201,997 +0.02(+0.22%)
Nov 13, 2003 8.700 8.751 8.638 8.688 111,907 -0.01(-0.13%)
Nov 12, 2003 8.657 8.727 8.657 8.700 188,650 +0.04(+0.40%)
Nov 11, 2003 8.735 8.735 8.591 8.665 149,637 -0.04(-0.49%)
Nov 10, 2003 8.669 8.743 8.653 8.708 206,360 +0.07(+0.77%)
Nov 07, 2003 8.688 8.723 8.642 8.642 255,640 -0.03(-0.31%)
Nov 06, 2003 8.610 8.677 8.583 8.669 305,691 +0.08(+0.91%)
Nov 05, 2003 8.338 8.610 8.322 8.591 366,521 +0.16(+1.85%)
Nov 04, 2003 8.338 8.458 8.322 8.435 152,871 +0.07(+0.79%)
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.