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 (%)
May 30, 2003 6.565 6.604 6.545 6.604 257,180 +0.04(+0.65%)
May 29, 2003 6.549 6.584 6.475 6.561 464,311 -0.01(-0.12%)
May 28, 2003 6.616 6.674 6.569 6.569 311,851 -0.04(-0.53%)
May 27, 2003 6.584 6.608 6.569 6.604 326,737 +0.02(+0.36%)
May 23, 2003 6.577 6.584 6.565 6.580 240,240 +0.00(+0.06%)
May 22, 2003 6.565 6.584 6.545 6.577 139,883 +0.02(+0.30%)
May 21, 2003 6.592 6.592 6.557 6.557 148,353 -0.03(-0.47%)
May 20, 2003 6.573 6.592 6.557 6.588 155,027 +0.04(+0.65%)
May 19, 2003 6.565 6.592 6.545 6.545 220,477 -0.04(-0.59%)
May 16, 2003 6.584 6.604 6.561 6.584 122,173 +0.00(+0.00%)
May 15, 2003 6.526 6.588 6.526 6.584 136,803 +0.01(+0.12%)
May 14, 2003 6.584 6.588 6.553 6.577 150,407 +0.04(+0.60%)
May 13, 2003 6.561 6.561 6.468 6.538 138,343 -0.01(-0.12%)
May 12, 2003 6.425 6.545 6.390 6.545 219,707 +0.16(+2.44%)
May 09, 2003 6.362 6.390 6.347 6.390 104,720 +0.04(+0.61%)
May 08, 2003 6.347 6.390 6.335 6.351 82,133 +0.01(+0.12%)
May 07, 2003 6.409 6.429 6.339 6.343 103,693 -0.04(-0.61%)
May 06, 2003 6.335 6.390 6.316 6.382 87,523 +0.04(+0.55%)
May 05, 2003 6.386 6.390 6.343 6.347 121,147 -0.03(-0.43%)
May 02, 2003 6.312 6.393 6.312 6.374 103,437 +0.05(+0.74%)
May 01, 2003 6.331 6.351 6.292 6.327 103,180 -0.00(-0.06%)
Apr 30, 2003 6.362 6.382 6.331 6.331 178,640 -0.01(-0.12%)
Apr 29, 2003 6.339 6.390 6.316 6.339 104,720 +0.00(+0.00%)
Apr 28, 2003 6.312 6.374 6.304 6.339 106,773 +0.02(+0.37%)
Apr 25, 2003 6.390 6.390 6.304 6.316 119,607 -0.05(-0.86%)
Apr 24, 2003 6.358 6.429 6.351 6.370 74,433 +0.02(+0.37%)
Apr 23, 2003 6.253 6.347 6.253 6.347 84,700 +0.07(+1.18%)
Apr 22, 2003 6.331 6.331 6.253 6.273 84,443 -0.04(-0.62%)
Apr 21, 2003 6.234 6.327 6.234 6.312 86,496 +0.09(+1.38%)
Apr 17, 2003 6.234 6.265 6.203 6.226 131,927 +0.01(+0.19%)
Apr 16, 2003 6.152 6.218 6.152 6.214 97,790 +0.10(+1.66%)
Apr 15, 2003 6.117 6.156 6.058 6.113 114,987 -0.02(-0.32%)
Apr 14, 2003 6.027 6.132 6.027 6.132 54,670 +0.07(+1.09%)
Apr 11, 2003 6.078 6.078 6.000 6.066 58,520 +0.03(+0.45%)
Apr 10, 2003 6.070 6.136 6.039 6.039 66,733 -0.01(-0.19%)
Apr 09, 2003 6.058 6.125 5.981 6.051 122,173 +0.03(+0.45%)
Apr 08, 2003 6.129 6.129 5.992 6.023 96,506 -0.04(-0.58%)
Apr 07, 2003 6.031 6.140 5.996 6.058 60,830 +0.07(+1.11%)
Apr 04, 2003 5.977 6.070 5.942 5.992 135,777 +0.04(+0.59%)
Apr 03, 2003 5.922 5.981 5.906 5.957 62,370 +0.07(+1.26%)
Apr 02, 2003 6.039 6.074 5.883 5.883 78,026 -0.09(-1.44%)
Apr 01, 2003 5.942 5.969 5.848 5.969 87,266 -0.01(-0.20%)
Mar 31, 2003 5.844 5.981 5.708 5.981 225,097 +0.14(+2.33%)
Mar 28, 2003 6.070 6.070 5.844 5.844 215,857 -0.26(-4.34%)
Mar 27, 2003 6.004 6.125 5.981 6.109 177,613 -0.00(-0.06%)
Mar 26, 2003 6.273 6.292 6.113 6.113 205,334 -0.19(-3.09%)
Mar 25, 2003 6.245 6.316 6.234 6.308 97,020 +0.05(+0.75%)
Mar 24, 2003 6.253 6.331 6.242 6.261 142,450 -0.06(-0.92%)
Mar 21, 2003 6.117 6.323 6.078 6.319 187,880 +0.19(+3.05%)
Mar 20, 2003 6.117 6.136 5.973 6.132 127,307 -0.02(-0.32%)
Mar 19, 2003 6.214 6.226 6.078 6.152 116,783 -0.00(-0.06%)
Mar 18, 2003 6.234 6.234 6.058 6.156 159,133 -0.12(-1.86%)
Mar 17, 2003 6.195 6.312 6.156 6.273 152,717 +0.05(+0.75%)
Mar 14, 2003 6.156 6.226 6.074 6.226 125,767 +0.03(+0.50%)
Mar 13, 2003 6.047 6.195 5.969 6.195 107,030 +0.15(+2.51%)
Mar 12, 2003 5.973 6.097 5.961 6.043 92,913 +0.03(+0.52%)
Mar 11, 2003 5.981 6.078 5.961 6.012 75,460 +0.00(+0.06%)
Mar 10, 2003 5.969 6.039 5.961 6.008 103,693 +0.04(+0.65%)
Mar 07, 2003 6.000 6.055 5.961 5.969 118,067 -0.07(-1.10%)
Mar 06, 2003 5.961 6.086 5.871 6.035 109,853 +0.11(+1.77%)
Mar 05, 2003 5.981 5.996 5.922 5.930 127,563 -0.03(-0.46%)
Mar 04, 2003 6.058 6.078 5.938 5.957 129,617 -0.12(-2.05%)
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.