Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.11 11.16 11.02 11.05 209,804 -0.06(-0.52%)
Dec 30, 2003 11.09 11.13 11.07 11.11 85,092 +0.01(+0.12%)
Dec 29, 2003 11.11 11.18 11.04 11.10 116,157 +0.08(+0.73%)
Dec 26, 2003 11.18 11.18 10.97 11.02 60,104 -0.38(-3.35%)
Dec 24, 2003 11.14 11.42 11.14 11.40 81,940 +0.28(+2.52%)
Dec 23, 2003 11.08 11.12 11.05 11.12 141,595 +0.07(+0.64%)
Dec 22, 2003 10.97 11.08 10.97 11.05 232,541 +0.04(+0.40%)
Dec 19, 2003 10.96 11.03 10.96 11.00 108,279 +0.04(+0.41%)
Dec 18, 2003 10.89 10.96 10.86 10.96 100,400 +0.05(+0.49%)
Dec 17, 2003 10.87 10.93 10.87 10.91 110,530 +0.04(+0.33%)
Dec 16, 2003 10.78 10.87 10.77 10.87 168,609 +0.10(+0.91%)
Dec 15, 2003 10.88 10.97 10.77 10.77 206,878 -0.04(-0.41%)
Dec 12, 2003 10.71 10.85 10.71 10.82 132,140 +0.19(+1.80%)
Dec 11, 2003 10.42 10.66 10.42 10.63 178,288 +0.32(+3.10%)
Dec 10, 2003 10.30 10.35 10.27 10.31 104,001 +0.00(+0.00%)
Dec 09, 2003 10.36 10.39 10.27 10.31 169,509 -0.14(-1.36%)
Dec 08, 2003 10.35 10.43 10.29 10.45 125,612 +0.09(+0.90%)
Dec 05, 2003 10.36 10.36 10.33 10.35 62,130 -0.05(-0.51%)
Dec 04, 2003 10.35 10.42 10.26 10.41 138,218 +0.04(+0.38%)
Dec 03, 2003 10.44 10.70 10.37 10.37 153,076 -0.07(-0.64%)
Dec 02, 2003 10.63 10.64 10.43 10.43 140,019 -0.20(-1.92%)
Dec 01, 2003 10.42 10.64 10.39 10.64 162,981 +0.26(+2.53%)
Nov 28, 2003 10.39 10.42 10.36 10.38 46,598 -0.04(-0.34%)
Nov 26, 2003 10.31 10.39 10.24 10.41 108,954 +0.11(+1.03%)
Nov 25, 2003 10.32 10.32 10.28 10.31 96,798 -0.02(-0.17%)
Nov 24, 2003 10.19 10.32 10.12 10.32 184,817 +0.17(+1.71%)
Nov 21, 2003 10.20 10.27 10.09 10.15 104,677 -0.07(-0.65%)
Nov 20, 2003 10.04 10.22 10.01 10.22 258,203 +0.11(+1.10%)
Nov 19, 2003 9.951 10.11 9.951 10.11 166,132 +0.23(+2.34%)
Nov 18, 2003 10.07 10.08 9.866 9.875 196,072 -0.17(-1.72%)
Nov 17, 2003 9.911 10.08 9.911 10.05 189,769 +0.12(+1.21%)
Nov 14, 2003 9.951 10.07 9.928 9.928 177,163 +0.02(+0.22%)
Nov 13, 2003 9.919 9.977 9.848 9.906 98,148 -0.01(-0.13%)
Nov 12, 2003 9.871 9.951 9.871 9.919 165,457 +0.04(+0.40%)
Nov 11, 2003 9.959 9.959 9.795 9.880 131,240 -0.05(-0.49%)
Nov 10, 2003 9.884 9.968 9.866 9.928 180,990 +0.08(+0.77%)
Nov 07, 2003 9.906 9.946 9.853 9.853 224,211 -0.03(-0.31%)
Nov 06, 2003 9.817 9.893 9.786 9.884 268,108 +0.09(+0.91%)
Nov 05, 2003 9.506 9.817 9.489 9.795 321,460 +0.18(+1.85%)
Nov 04, 2003 9.506 9.644 9.489 9.617 134,076 +0.08(+0.79%)
Nov 03, 2003 9.426 9.564 9.426 9.542 104,452 +0.10(+1.08%)
Oct 31, 2003 9.329 9.462 9.329 9.440 104,902 +0.02(+0.24%)
Oct 30, 2003 9.409 9.435 9.355 9.418 129,439 +0.00(+0.05%)
Oct 29, 2003 9.342 9.435 9.342 9.413 203,051 +0.08(+0.86%)
Oct 28, 2003 9.240 9.342 9.204 9.333 294,221 +0.09(+1.01%)
Oct 27, 2003 9.115 9.262 9.115 9.240 223,761 +0.12(+1.36%)
Oct 24, 2003 9.115 9.218 9.107 9.115 331,365 +0.00(+0.00%)
Oct 23, 2003 9.062 9.302 8.987 9.115 565,482 +0.08(+0.88%)
Oct 22, 2003 8.831 9.098 8.818 9.035 343,071 +0.21(+2.37%)
Oct 21, 2003 8.929 8.951 8.796 8.827 192,020 -0.09(-1.05%)
Oct 20, 2003 8.773 8.964 8.773 8.920 228,038 +0.12(+1.36%)
Oct 17, 2003 8.898 8.907 8.800 8.800 211,605 -0.02(-0.20%)
Oct 16, 2003 8.769 8.809 8.760 8.818 192,696 +0.05(+0.56%)
Oct 15, 2003 8.813 8.818 8.742 8.769 205,302 -0.08(-0.85%)
Oct 14, 2003 8.831 8.902 8.804 8.844 364,006 +0.01(+0.15%)
Oct 13, 2003 8.765 8.880 8.818 8.831 93,646 +0.07(+0.76%)
Oct 10, 2003 8.818 8.871 8.649 8.765 119,984 -0.03(-0.30%)
Oct 09, 2003 8.836 8.871 8.773 8.791 126,062 +0.01(+0.10%)
Oct 08, 2003 8.849 8.849 8.662 8.782 202,375 -0.11(-1.25%)
Oct 07, 2003 8.853 8.938 8.760 8.893 204,176 +0.04(+0.45%)
Oct 06, 2003 8.760 8.880 8.760 8.853 136,868 +0.12(+1.42%)
Oct 03, 2003 8.662 9.062 8.662 8.729 426,587 +0.07(+0.77%)
Oct 02, 2003 8.516 8.733 8.485 8.662 294,221 +0.11(+1.30%)
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.