Skip to main content

National Health Investors (NY: NHI )

62.47 +0.65 (+1.05%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.663 6.819 6.508 6.819 197,423 +0.16(+2.33%)
Mar 28, 2003 6.921 6.921 6.663 6.663 189,319 -0.30(-4.34%)
Mar 27, 2003 6.845 6.983 6.819 6.965 155,777 -0.00(-0.06%)
Mar 26, 2003 7.152 7.174 6.970 6.970 180,089 -0.22(-3.09%)
Mar 25, 2003 7.121 7.201 7.108 7.192 85,092 +0.05(+0.75%)
Mar 24, 2003 7.130 7.219 7.116 7.139 124,937 -0.07(-0.92%)
Mar 21, 2003 6.974 7.210 6.930 7.205 164,782 +0.21(+3.05%)
Mar 20, 2003 6.974 6.997 6.810 6.992 111,655 -0.02(-0.32%)
Mar 19, 2003 7.085 7.099 6.930 7.014 102,426 -0.00(-0.06%)
Mar 18, 2003 7.108 7.108 6.908 7.019 139,569 -0.13(-1.86%)
Mar 17, 2003 7.063 7.196 7.019 7.152 133,941 +0.05(+0.75%)
Mar 14, 2003 7.019 7.099 6.925 7.099 110,305 +0.04(+0.50%)
Mar 13, 2003 6.894 7.063 6.805 7.063 93,871 +0.17(+2.51%)
Mar 12, 2003 6.810 6.952 6.797 6.890 81,490 +0.04(+0.52%)
Mar 11, 2003 6.819 6.930 6.797 6.854 66,183 +0.00(+0.06%)
Mar 10, 2003 6.805 6.885 6.797 6.850 90,945 +0.04(+0.65%)
Mar 07, 2003 6.841 6.903 6.797 6.805 103,551 -0.08(-1.10%)
Mar 06, 2003 6.797 6.939 6.694 6.881 96,348 +0.12(+1.77%)
Mar 05, 2003 6.819 6.837 6.752 6.761 111,880 -0.03(-0.46%)
Mar 04, 2003 6.908 6.930 6.770 6.792 113,681 -0.14(-2.05%)
Mar 03, 2003 7.085 7.085 6.908 6.934 191,120 -0.06(-0.89%)
Feb 28, 2003 6.974 7.063 6.974 6.997 120,885 +0.09(+1.29%)
Feb 27, 2003 6.952 6.997 6.819 6.908 134,842 +0.04(+0.52%)
Feb 26, 2003 6.805 6.952 6.739 6.872 126,513 +0.07(+0.98%)
Feb 25, 2003 6.614 6.805 6.543 6.805 137,768 +0.34(+5.29%)
Feb 24, 2003 6.441 6.517 6.388 6.463 66,858 +0.04(+0.69%)
Feb 21, 2003 6.277 6.472 6.241 6.419 67,983 +0.12(+1.83%)
Feb 20, 2003 6.201 6.304 6.201 6.304 27,238 +0.09(+1.50%)
Feb 19, 2003 6.175 6.250 6.175 6.210 80,139 -0.03(-0.43%)
Feb 18, 2003 6.175 6.241 6.161 6.237 151,725 -0.01(-0.21%)
Feb 14, 2003 6.281 6.308 6.241 6.250 65,507 -0.01(-0.21%)
Feb 13, 2003 6.290 6.290 6.086 6.264 259,554 -0.03(-0.42%)
Feb 12, 2003 6.264 6.312 6.219 6.290 81,940 +0.07(+1.14%)
Feb 11, 2003 6.348 6.348 6.219 6.219 74,962 -0.12(-1.82%)
Feb 10, 2003 6.286 6.335 6.201 6.335 107,378 +0.07(+1.06%)
Feb 07, 2003 6.383 6.383 6.264 6.268 74,737 -0.12(-1.81%)
Feb 06, 2003 6.499 6.499 6.330 6.383 84,867 -0.12(-1.78%)
Feb 05, 2003 6.530 6.610 6.499 6.499 123,136 -0.01(-0.14%)
Feb 04, 2003 6.574 6.574 6.508 6.508 60,780 -0.02(-0.34%)
Feb 03, 2003 6.477 6.663 6.477 6.530 90,945 +0.01(+0.14%)
Jan 31, 2003 6.486 6.597 6.486 6.521 42,771 +0.08(+1.24%)
Jan 30, 2003 6.459 6.574 6.375 6.441 96,573 +0.03(+0.42%)
Jan 29, 2003 6.455 6.468 6.335 6.415 141,370 -0.04(-0.62%)
Jan 28, 2003 6.299 6.486 6.264 6.455 203,501 +0.13(+2.11%)
Jan 27, 2003 6.654 6.654 6.175 6.321 270,359 -0.32(-4.82%)
Jan 24, 2003 6.841 6.841 6.641 6.641 179,414 -0.28(-4.04%)
Jan 23, 2003 6.819 6.952 6.774 6.921 62,806 +0.13(+1.96%)
Jan 22, 2003 6.908 6.908 6.774 6.788 51,550 -0.10(-1.42%)
Jan 21, 2003 6.841 6.908 6.779 6.885 54,252 +0.04(+0.65%)
Jan 17, 2003 6.743 6.894 6.717 6.841 56,278 +0.10(+1.45%)
Jan 16, 2003 6.845 6.930 6.686 6.743 96,348 -0.11(-1.56%)
Jan 15, 2003 6.997 6.997 6.841 6.850 57,853 -0.12(-1.78%)
Jan 14, 2003 6.908 7.019 6.845 6.974 104,001 +0.13(+1.88%)
Jan 13, 2003 6.908 6.930 6.814 6.845 52,226 -0.06(-0.90%)
Jan 10, 2003 7.019 7.041 6.805 6.908 164,782 -0.17(-2.39%)
Jan 09, 2003 7.050 7.165 7.050 7.076 76,087 +0.01(+0.19%)
Jan 08, 2003 7.041 7.143 6.974 7.063 51,325 -0.01(-0.13%)
Jan 07, 2003 7.307 7.307 7.063 7.072 69,784 -0.19(-2.63%)
Jan 06, 2003 7.174 7.290 7.143 7.263 64,382 +0.12(+1.68%)
Jan 03, 2003 7.196 7.267 7.112 7.143 110,980 -0.08(-1.11%)
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.