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 (%)
Jul 30, 2004 10.71 10.75 10.61 10.69 176,587 -0.05(-0.51%)
Jul 29, 2004 10.71 10.76 10.60 10.74 106,517 -0.02(-0.18%)
Jul 28, 2004 10.69 10.80 10.50 10.76 152,717 +0.07(+0.66%)
Jul 27, 2004 10.51 10.71 10.51 10.69 363,954 +0.18(+1.74%)
Jul 26, 2004 10.62 10.71 10.46 10.51 220,477 -0.11(-1.06%)
Jul 23, 2004 10.79 10.79 10.57 10.62 177,870 -0.20(-1.84%)
Jul 22, 2004 10.97 10.98 10.76 10.82 170,427 -0.19(-1.73%)
Jul 21, 2004 11.22 11.24 11.01 11.01 197,633 -0.26(-2.35%)
Jul 20, 2004 11.06 11.30 11.03 11.28 122,430 +0.19(+1.69%)
Jul 19, 2004 11.13 11.17 11.02 11.09 140,910 -0.09(-0.77%)
Jul 16, 2004 11.17 11.25 11.10 11.17 91,116 +0.02(+0.21%)
Jul 15, 2004 11.06 11.16 11.01 11.15 101,640 +0.12(+1.13%)
Jul 14, 2004 10.95 11.12 10.95 11.03 95,480 +0.04(+0.32%)
Jul 13, 2004 11.08 11.11 10.99 10.99 59,803 -0.09(-0.84%)
Jul 12, 2004 11.11 11.14 11.03 11.08 154,257 +0.02(+0.21%)
Jul 09, 2004 11.14 11.16 11.05 11.06 90,603 -0.05(-0.46%)
Jul 08, 2004 11.16 11.16 11.05 11.11 344,447 -0.05(-0.45%)
Jul 07, 2004 10.86 11.16 10.82 11.16 140,910 +0.23(+2.14%)
Jul 06, 2004 11.10 11.10 10.93 10.93 190,960 -0.19(-1.75%)
Jul 02, 2004 10.71 11.13 10.69 11.12 248,454 +0.42(+3.97%)
Jul 01, 2004 10.68 10.80 10.67 10.70 167,347 +0.11(+0.99%)
Jun 30, 2004 10.52 10.62 10.48 10.59 219,964 +0.11(+1.08%)
Jun 29, 2004 10.48 10.59 10.46 10.48 187,880 -0.04(-0.37%)
Jun 28, 2004 10.45 10.56 10.38 10.52 230,230 -0.10(-0.92%)
Jun 25, 2004 10.60 10.66 10.53 10.62 300,301 +0.06(+0.55%)
Jun 24, 2004 10.66 10.71 10.55 10.56 189,420 -0.05(-0.44%)
Jun 23, 2004 10.46 10.65 10.46 10.61 138,600 +0.19(+1.80%)
Jun 22, 2004 10.39 10.46 10.29 10.42 91,373 +0.02(+0.22%)
Jun 21, 2004 10.38 10.45 10.34 10.39 97,790 +0.03(+0.30%)
Jun 18, 2004 10.32 10.42 10.26 10.36 152,203 +0.08(+0.76%)
Jun 17, 2004 10.21 10.31 10.18 10.29 109,597 +0.02(+0.19%)
Jun 16, 2004 10.09 10.27 10.01 10.27 165,550 +0.19(+1.93%)
Jun 15, 2004 9.849 10.16 9.849 10.07 160,673 +0.22(+2.25%)
Jun 14, 2004 10.10 10.10 9.779 9.849 162,470 -0.30(-2.99%)
Jun 10, 2004 10.09 10.18 9.974 10.15 170,940 +0.07(+0.66%)
Jun 09, 2004 10.29 10.36 10.03 10.09 181,720 -0.18(-1.78%)
Jun 08, 2004 10.29 10.31 10.21 10.27 71,866 -0.05(-0.53%)
Jun 07, 2004 10.09 10.34 10.09 10.32 186,853 +0.23(+2.28%)
Jun 04, 2004 10.10 10.23 10.09 10.09 132,440 +0.00(+0.00%)
Jun 03, 2004 10.21 10.27 10.09 10.09 433,768 -0.14(-1.37%)
Jun 02, 2004 10.23 10.29 10.13 10.23 202,510 +0.08(+0.77%)
Jun 01, 2004 10.15 10.21 10.11 10.16 234,080 +0.01(+0.08%)
May 28, 2004 10.09 10.19 10.09 10.15 153,230 +0.02(+0.19%)
May 27, 2004 10.02 10.18 10.02 10.13 359,334 +0.11(+1.13%)
May 26, 2004 9.838 10.02 9.779 10.02 160,160 +0.18(+1.82%)
May 25, 2004 9.569 9.838 9.545 9.838 270,784 +0.35(+3.65%)
May 24, 2004 9.467 9.604 9.409 9.491 163,753 +0.04(+0.41%)
May 21, 2004 9.370 9.467 9.355 9.452 169,657 +0.14(+1.46%)
May 20, 2004 9.097 9.351 9.097 9.316 250,764 +0.22(+2.40%)
May 19, 2004 9.510 9.647 9.074 9.097 269,757 -0.40(-4.22%)
May 18, 2004 9.292 9.499 9.273 9.499 197,890 +0.23(+2.44%)
May 17, 2004 9.234 9.312 9.117 9.273 187,367 +0.04(+0.42%)
May 14, 2004 9.097 9.257 9.090 9.234 146,813 +0.14(+1.50%)
May 13, 2004 9.136 9.156 8.945 9.097 380,124 -0.03(-0.30%)
May 12, 2004 8.883 9.129 8.747 9.125 343,164 +0.24(+2.72%)
May 11, 2004 8.821 8.899 8.809 8.883 319,294 +0.16(+1.88%)
May 10, 2004 9.195 9.206 8.540 8.719 610,868 -0.50(-5.41%)
May 07, 2004 9.526 9.584 9.218 9.218 242,037 -0.37(-3.86%)
May 06, 2004 9.545 9.662 9.401 9.588 241,267 +0.03(+0.29%)
May 05, 2004 9.740 9.740 9.549 9.561 132,183 -0.14(-1.45%)
May 04, 2004 9.545 9.838 9.545 9.701 182,490 +0.16(+1.63%)
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.