Skip to main content

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

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%)
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%)
Nov 03, 2003 8.268 8.388 8.268 8.369 119,093 +0.09(+1.08%)
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%)
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.