Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.