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 (%)
May 30, 2003 7.485 7.530 7.463 7.530 225,562 +0.05(+0.65%)
May 29, 2003 7.467 7.507 7.383 7.481 407,228 -0.01(-0.12%)
May 28, 2003 7.543 7.610 7.490 7.490 273,511 -0.04(-0.53%)
May 27, 2003 7.507 7.534 7.490 7.530 286,567 +0.03(+0.36%)
May 23, 2003 7.498 7.507 7.485 7.503 210,705 +0.00(+0.06%)
May 22, 2003 7.485 7.507 7.463 7.498 122,686 +0.02(+0.30%)
May 21, 2003 7.516 7.516 7.476 7.476 130,114 -0.04(-0.47%)
May 20, 2003 7.494 7.516 7.476 7.512 135,967 +0.05(+0.65%)
May 19, 2003 7.485 7.516 7.463 7.463 193,371 -0.04(-0.59%)
May 16, 2003 7.507 7.530 7.481 7.507 107,153 +0.00(+0.00%)
May 15, 2003 7.441 7.512 7.441 7.507 119,984 +0.01(+0.12%)
May 14, 2003 7.507 7.512 7.472 7.498 131,915 +0.04(+0.60%)
May 13, 2003 7.481 7.481 7.374 7.454 121,335 -0.01(-0.12%)
May 12, 2003 7.325 7.463 7.285 7.463 192,696 +0.18(+2.44%)
May 09, 2003 7.254 7.285 7.236 7.285 91,845 +0.04(+0.61%)
May 08, 2003 7.236 7.285 7.223 7.241 72,035 +0.01(+0.12%)
May 07, 2003 7.307 7.330 7.228 7.232 90,945 -0.04(-0.61%)
May 06, 2003 7.223 7.285 7.201 7.276 76,763 +0.04(+0.55%)
May 05, 2003 7.281 7.285 7.232 7.236 106,253 -0.03(-0.43%)
May 02, 2003 7.196 7.290 7.196 7.267 90,720 +0.05(+0.74%)
May 01, 2003 7.219 7.241 7.174 7.214 90,495 -0.00(-0.06%)
Apr 30, 2003 7.254 7.276 7.219 7.219 156,678 -0.01(-0.12%)
Apr 29, 2003 7.228 7.285 7.201 7.228 91,845 +0.00(+0.00%)
Apr 28, 2003 7.196 7.267 7.188 7.228 93,646 +0.03(+0.37%)
Apr 25, 2003 7.285 7.285 7.188 7.201 104,902 -0.06(-0.86%)
Apr 24, 2003 7.250 7.330 7.241 7.263 65,282 +0.03(+0.37%)
Apr 23, 2003 7.130 7.236 7.130 7.236 74,287 +0.08(+1.18%)
Apr 22, 2003 7.219 7.219 7.130 7.152 74,061 -0.04(-0.62%)
Apr 21, 2003 7.108 7.214 7.108 7.196 75,862 +0.10(+1.38%)
Apr 17, 2003 7.108 7.143 7.072 7.099 115,707 +0.01(+0.19%)
Apr 16, 2003 7.014 7.090 7.014 7.085 85,767 +0.12(+1.66%)
Apr 15, 2003 6.974 7.019 6.908 6.970 100,850 -0.02(-0.32%)
Apr 14, 2003 6.872 6.992 6.872 6.992 47,948 +0.08(+1.09%)
Apr 11, 2003 6.930 6.930 6.841 6.917 51,325 +0.03(+0.45%)
Apr 10, 2003 6.921 6.997 6.885 6.885 58,529 -0.01(-0.19%)
Apr 09, 2003 6.908 6.983 6.819 6.899 107,153 +0.03(+0.45%)
Apr 08, 2003 6.988 6.988 6.832 6.868 84,642 -0.04(-0.58%)
Apr 07, 2003 6.877 7.001 6.837 6.908 53,351 +0.08(+1.11%)
Apr 04, 2003 6.814 6.921 6.774 6.832 119,084 +0.04(+0.59%)
Apr 03, 2003 6.752 6.819 6.734 6.792 54,702 +0.08(+1.26%)
Apr 02, 2003 6.885 6.925 6.708 6.708 68,434 -0.10(-1.44%)
Apr 01, 2003 6.774 6.805 6.668 6.805 76,538 -0.01(-0.20%)
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%)
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.