Skip to main content

National Health Investors (NY: NHI )

85.28 +0.54 (+0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.182 8.299 8.182 8.279 119,607 +0.02(+0.24%)
Oct 30, 2003 8.252 8.275 8.205 8.260 147,583 +0.00(+0.05%)
Oct 29, 2003 8.193 8.275 8.193 8.256 231,514 +0.07(+0.86%)
Oct 28, 2003 8.104 8.193 8.073 8.186 335,464 +0.08(+1.01%)
Oct 27, 2003 7.995 8.123 7.995 8.104 255,127 +0.11(+1.36%)
Oct 24, 2003 7.995 8.084 7.987 7.995 377,814 +0.00(+0.00%)
Oct 23, 2003 7.948 8.158 7.882 7.995 644,748 +0.07(+0.88%)
Oct 22, 2003 7.745 7.979 7.734 7.925 391,161 +0.18(+2.37%)
Oct 21, 2003 7.831 7.851 7.714 7.742 218,937 -0.08(-1.05%)
Oct 20, 2003 7.695 7.862 7.695 7.823 260,004 +0.11(+1.36%)
Oct 17, 2003 7.804 7.812 7.718 7.718 241,267 -0.02(-0.20%)
Oct 16, 2003 7.691 7.726 7.683 7.734 219,707 +0.04(+0.56%)
Oct 15, 2003 7.730 7.734 7.668 7.691 234,080 -0.07(-0.85%)
Oct 14, 2003 7.745 7.808 7.722 7.757 415,031 +0.01(+0.15%)
Oct 13, 2003 7.687 7.788 7.734 7.745 106,773 +0.06(+0.76%)
Oct 10, 2003 7.734 7.780 7.586 7.687 136,803 -0.02(-0.30%)
Oct 09, 2003 7.749 7.780 7.695 7.710 143,733 +0.01(+0.10%)
Oct 08, 2003 7.761 7.761 7.597 7.703 230,744 -0.10(-1.25%)
Oct 07, 2003 7.765 7.839 7.683 7.800 232,797 +0.04(+0.45%)
Oct 06, 2003 7.683 7.788 7.683 7.765 156,053 +0.11(+1.42%)
Oct 03, 2003 7.597 7.948 7.597 7.656 486,384 +0.06(+0.77%)
Oct 02, 2003 7.469 7.660 7.442 7.597 335,464 +0.10(+1.30%)
Oct 01, 2003 7.110 7.555 7.052 7.500 1,267,680 +0.40(+5.60%)
Sep 30, 2003 7.169 7.332 7.036 7.103 2,148,050 -0.29(-3.95%)
Sep 29, 2003 7.305 7.726 7.110 7.395 2,586,182 -0.65(-8.09%)
Sep 26, 2003 8.482 8.345 8.006 8.045 297,221 -0.44(-5.14%)
Sep 25, 2003 8.419 8.497 8.396 8.482 106,003 +0.04(+0.46%)
Sep 24, 2003 8.423 8.525 8.423 8.443 120,377 -0.05(-0.60%)
Sep 23, 2003 8.435 8.552 8.369 8.493 108,057 +0.06(+0.69%)
Sep 22, 2003 8.377 8.474 8.314 8.435 110,623 -0.00(-0.05%)
Sep 19, 2003 8.299 8.435 8.291 8.439 124,483 +0.10(+1.21%)
Sep 18, 2003 8.268 8.310 8.256 8.338 68,530 +0.07(+0.85%)
Sep 17, 2003 8.248 8.299 8.213 8.268 63,396 -0.04(-0.47%)
Sep 16, 2003 8.084 8.306 8.131 8.306 169,657 +0.22(+2.75%)
Sep 15, 2003 8.135 8.178 8.069 8.084 157,850 -0.05(-0.62%)
Sep 12, 2003 8.123 8.178 8.084 8.135 160,930 -0.01(-0.14%)
Sep 11, 2003 7.987 8.186 7.987 8.147 112,420 +0.15(+1.90%)
Sep 10, 2003 8.104 8.131 7.870 7.995 291,060 -0.15(-1.82%)
Sep 09, 2003 8.264 8.287 8.084 8.143 274,377 -0.14(-1.69%)
Sep 08, 2003 8.221 8.334 8.221 8.283 94,966 +0.06(+0.76%)
Sep 05, 2003 8.377 8.388 8.221 8.221 134,237 -0.17(-2.00%)
Sep 04, 2003 8.271 8.493 8.260 8.388 258,720 +0.11(+1.37%)
Sep 03, 2003 8.123 8.279 8.088 8.275 149,123 +0.15(+1.87%)
Sep 02, 2003 7.925 8.123 7.897 8.123 122,943 +0.20(+2.51%)
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%)
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.