Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

59.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
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%)
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.