Chronicle Journal: Finance

National Health Investors (NY: NHI )

53.46 USD +0.22 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.85 16.95 16.80 16.95 100,200 +0.11(+0.65%)
May 29, 2003 16.81 16.90 16.62 16.84 180,900 -0.02(-0.12%)
May 28, 2003 16.98 17.13 16.86 16.86 121,500 -0.09(-0.53%)
May 27, 2003 16.90 16.96 16.86 16.95 127,300 +0.06(+0.36%)
May 23, 2003 16.88 16.90 16.85 16.89 93,600 +0.01(+0.06%)
May 22, 2003 16.85 16.90 16.80 16.88 54,500 +0.05(+0.30%)
May 21, 2003 16.92 16.92 16.83 16.83 57,800 -0.08(-0.47%)
May 20, 2003 16.87 16.92 16.83 16.91 60,400 +0.11(+0.65%)
May 19, 2003 16.85 16.92 16.80 16.80 85,900 -0.10(-0.59%)
May 16, 2003 16.90 16.95 16.84 16.90 47,600 +0.00(+0.00%)
May 15, 2003 16.75 16.91 16.75 16.90 53,300 +0.02(+0.12%)
May 14, 2003 16.90 16.91 16.82 16.88 58,600 +0.10(+0.60%)
May 13, 2003 16.84 16.84 16.60 16.78 53,900 -0.02(-0.12%)
May 12, 2003 16.49 16.80 16.40 16.80 85,600 +0.40(+2.44%)
May 09, 2003 16.33 16.40 16.29 16.40 40,800 +0.10(+0.61%)
May 08, 2003 16.29 16.40 16.26 16.30 32,000 +0.02(+0.12%)
May 07, 2003 16.45 16.50 16.27 16.28 40,400 -0.10(-0.61%)
May 06, 2003 16.26 16.40 16.21 16.38 34,100 +0.09(+0.55%)
May 05, 2003 16.39 16.40 16.28 16.29 47,200 -0.07(-0.43%)
May 02, 2003 16.20 16.41 16.20 16.36 40,300 +0.12(+0.74%)
May 01, 2003 16.25 16.30 16.15 16.24 40,200 -0.01(-0.06%)
Apr 30, 2003 16.33 16.38 16.25 16.25 69,600 -0.02(-0.12%)
Apr 29, 2003 16.27 16.40 16.21 16.27 40,800 +0.00(+0.00%)
Apr 28, 2003 16.20 16.36 16.18 16.27 41,600 +0.06(+0.37%)
Apr 25, 2003 16.40 16.40 16.18 16.21 46,600 -0.14(-0.86%)
Apr 24, 2003 16.32 16.50 16.30 16.35 29,000 +0.06(+0.37%)
Apr 23, 2003 16.05 16.29 16.05 16.29 33,000 +0.19(+1.18%)
Apr 22, 2003 16.25 16.25 16.05 16.10 32,900 -0.10(-0.62%)
Apr 21, 2003 16.00 16.24 16.00 16.20 33,700 +0.22(+1.38%)
Apr 17, 2003 16.00 16.08 15.92 15.98 51,400 +0.03(+0.19%)
Apr 16, 2003 15.79 15.96 15.79 15.95 38,100 +0.26(+1.66%)
Apr 15, 2003 15.70 15.80 15.55 15.69 44,800 -0.05(-0.32%)
Apr 14, 2003 15.47 15.74 15.47 15.74 21,300 +0.17(+1.09%)
Apr 11, 2003 15.60 15.60 15.40 15.57 22,800 +0.07(+0.45%)
Apr 10, 2003 15.58 15.75 15.50 15.50 26,000 -0.03(-0.19%)
Apr 09, 2003 15.55 15.72 15.35 15.53 47,600 +0.07(+0.45%)
Apr 08, 2003 15.73 15.73 15.38 15.46 37,600 -0.09(-0.58%)
Apr 07, 2003 15.48 15.76 15.39 15.55 23,700 +0.17(+1.11%)
Apr 04, 2003 15.34 15.58 15.25 15.38 52,900 +0.09(+0.59%)
Apr 03, 2003 15.20 15.35 15.16 15.29 24,300 +0.19(+1.26%)
Apr 02, 2003 15.50 15.59 15.10 15.10 30,400 -0.22(-1.44%)
Apr 01, 2003 15.25 15.32 15.01 15.32 34,000 -0.03(-0.20%)
Mar 31, 2003 15.00 15.35 14.65 15.35 87,700 +0.35(+2.33%)
Mar 28, 2003 15.58 15.58 15.00 15.00 84,100 -0.68(-4.34%)
Mar 27, 2003 15.41 15.72 15.35 15.68 69,200 -0.01(-0.06%)
Mar 26, 2003 16.10 16.15 15.69 15.69 80,000 -0.50(-3.09%)
Mar 25, 2003 16.03 16.21 16.00 16.19 37,800 +0.12(+0.75%)
Mar 24, 2003 16.05 16.25 16.02 16.07 55,500 -0.15(-0.92%)
Mar 21, 2003 15.70 16.23 15.60 16.22 73,200 +0.48(+3.05%)
Mar 20, 2003 15.70 15.75 15.33 15.74 49,600 -0.05(-0.32%)
Mar 19, 2003 15.95 15.98 15.60 15.79 45,500 -0.01(-0.06%)
Mar 18, 2003 16.00 16.00 15.55 15.80 62,000 -0.30(-1.86%)
Mar 17, 2003 15.90 16.20 15.80 16.10 59,500 +0.12(+0.75%)
Mar 14, 2003 15.80 15.98 15.59 15.98 49,000 +0.08(+0.50%)
Mar 13, 2003 15.52 15.90 15.32 15.90 41,700 +0.39(+2.51%)
Mar 12, 2003 15.33 15.65 15.30 15.51 36,200 +0.08(+0.52%)
Mar 11, 2003 15.35 15.60 15.30 15.43 29,400 +0.01(+0.06%)
Mar 10, 2003 15.32 15.50 15.30 15.42 40,400 +0.10(+0.65%)
Mar 07, 2003 15.40 15.54 15.30 15.32 46,000 -0.17(-1.10%)
Mar 06, 2003 15.30 15.62 15.07 15.49 42,800 +0.27(+1.77%)
Mar 05, 2003 15.35 15.39 15.20 15.22 49,700 -0.07(-0.46%)
Mar 04, 2003 15.55 15.60 15.24 15.29 50,500 -0.32(-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.