Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.47 11.55 11.36 11.37 208,670 -0.11(-0.98%)
Dec 30, 2004 11.52 11.55 11.44 11.48 188,137 -0.04(-0.30%)
Dec 29, 2004 11.47 11.60 11.42 11.52 108,057 -0.23(-1.99%)
Dec 28, 2004 11.69 11.82 11.66 11.75 151,433 +0.11(+0.97%)
Dec 27, 2004 11.73 11.79 11.61 11.64 108,827 -0.07(-0.63%)
Dec 23, 2004 11.82 11.83 11.67 11.71 53,900 -0.10(-0.86%)
Dec 22, 2004 11.76 11.87 11.72 11.81 178,383 +0.05(+0.46%)
Dec 21, 2004 11.61 11.76 11.58 11.76 151,947 +0.17(+1.45%)
Dec 20, 2004 11.68 11.69 11.58 11.59 98,560 -0.09(-0.80%)
Dec 17, 2004 11.57 11.69 11.47 11.68 111,650 +0.11(+0.98%)
Dec 16, 2004 11.65 11.69 11.57 11.57 90,603 -0.11(-0.93%)
Dec 15, 2004 11.65 11.68 11.55 11.68 183,517 +0.00(+0.00%)
Dec 14, 2004 11.63 11.68 11.54 11.68 137,317 +0.05(+0.40%)
Dec 13, 2004 11.67 11.68 11.59 11.63 103,950 -0.04(-0.30%)
Dec 10, 2004 11.53 11.67 11.48 11.67 108,827 +0.09(+0.74%)
Dec 09, 2004 11.45 11.60 11.23 11.58 147,327 +0.11(+0.92%)
Dec 08, 2004 11.30 11.48 11.25 11.48 188,393 +0.17(+1.48%)
Dec 07, 2004 11.57 11.57 11.25 11.31 186,083 -0.22(-1.93%)
Dec 06, 2004 11.61 11.68 11.51 11.53 134,750 -0.07(-0.64%)
Dec 03, 2004 11.53 11.65 11.50 11.61 106,003 +0.05(+0.44%)
Dec 02, 2004 11.63 11.68 11.47 11.56 121,917 -0.11(-0.97%)
Dec 01, 2004 11.28 11.67 11.28 11.67 479,198 +0.39(+3.45%)
Nov 30, 2004 11.14 11.28 11.05 11.28 142,707 +0.12(+1.08%)
Nov 29, 2004 11.18 11.19 10.93 11.16 234,594 +0.02(+0.14%)
Nov 26, 2004 11.14 11.18 11.02 11.14 30,030 +0.04(+0.39%)
Nov 24, 2004 10.96 11.12 10.94 11.10 88,550 +0.18(+1.61%)
Nov 23, 2004 11.01 11.04 10.84 10.92 237,417 -0.09(-0.78%)
Nov 22, 2004 10.75 11.01 10.75 11.01 119,093 +0.26(+2.39%)
Nov 19, 2004 10.92 10.92 10.71 10.75 113,447 -0.16(-1.46%)
Nov 18, 2004 11.12 11.12 10.86 10.91 137,060 -0.19(-1.68%)
Nov 17, 2004 11.29 11.44 11.04 11.10 115,500 -0.19(-1.66%)
Nov 16, 2004 11.45 11.48 11.28 11.29 82,646 -0.20(-1.73%)
Nov 15, 2004 11.45 11.49 11.36 11.49 92,913 +0.03(+0.27%)
Nov 12, 2004 11.31 11.45 11.23 11.45 68,016 +0.12(+1.10%)
Nov 11, 2004 11.18 11.33 11.07 11.33 170,683 +0.18(+1.61%)
Nov 10, 2004 10.97 11.17 10.91 11.15 165,550 +0.16(+1.49%)
Nov 09, 2004 10.95 10.99 10.87 10.99 54,156 +0.02(+0.21%)
Nov 08, 2004 10.96 11.02 10.88 10.96 95,993 +0.00(+0.00%)
Nov 05, 2004 11.38 11.42 10.90 10.96 156,310 -0.37(-3.23%)
Nov 04, 2004 11.26 11.36 11.15 11.33 118,580 +0.12(+1.11%)
Nov 03, 2004 11.03 11.22 11.01 11.21 130,387 +0.21(+1.91%)
Nov 02, 2004 11.20 11.20 10.98 10.99 127,563 -0.23(-2.01%)
Nov 01, 2004 11.15 11.22 11.06 11.22 118,067 +0.07(+0.66%)
Oct 29, 2004 11.30 11.30 11.13 11.15 100,100 -0.19(-1.68%)
Oct 28, 2004 11.17 11.34 11.15 11.34 105,747 +0.07(+0.66%)
Oct 27, 2004 11.16 11.26 11.10 11.26 172,480 +0.11(+0.94%)
Oct 26, 2004 10.91 11.16 10.88 11.16 167,347 +0.26(+2.40%)
Oct 25, 2004 10.90 10.97 10.85 10.90 144,503 -0.01(-0.11%)
Oct 22, 2004 11.16 11.24 10.91 10.91 177,870 -0.23(-2.10%)
Oct 21, 2004 11.03 11.18 10.99 11.14 148,353 +0.08(+0.70%)
Oct 20, 2004 11.18 11.21 10.98 11.06 249,994 -0.14(-1.25%)
Oct 19, 2004 11.36 11.36 11.20 11.21 93,170 -0.13(-1.17%)
Oct 18, 2004 11.30 11.34 11.17 11.34 109,597 +0.04(+0.31%)
Oct 15, 2004 11.08 11.30 11.08 11.30 157,080 +0.20(+1.79%)
Oct 14, 2004 11.06 11.16 11.05 11.10 61,343 +0.03(+0.25%)
Oct 13, 2004 11.23 11.23 11.04 11.08 101,640 -0.16(-1.39%)
Oct 12, 2004 11.10 11.27 11.03 11.23 94,966 +0.13(+1.16%)
Oct 11, 2004 11.12 11.15 11.06 11.10 130,643 -0.05(-0.45%)
Oct 08, 2004 11.16 11.29 11.15 11.15 124,740 -0.03(-0.28%)
Oct 07, 2004 11.34 11.34 11.17 11.19 183,517 -0.20(-1.75%)
Oct 06, 2004 11.24 11.38 11.22 11.38 135,007 +0.13(+1.14%)
Oct 05, 2004 11.52 11.52 11.20 11.26 242,037 -0.26(-2.30%)
Oct 04, 2004 11.32 11.52 11.32 11.52 160,673 +0.18(+1.61%)
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.