Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.84 10.91 10.65 10.65 153,751 -0.17(-1.56%)
Apr 29, 2004 10.97 11.11 10.71 10.82 164,782 -0.10(-0.90%)
Apr 28, 2004 11.11 11.19 10.90 10.91 137,993 -0.19(-1.72%)
Apr 27, 2004 11.04 11.14 11.00 11.11 134,842 +0.11(+1.01%)
Apr 26, 2004 10.86 11.06 10.86 10.99 126,288 +0.05(+0.49%)
Apr 23, 2004 10.97 11.05 10.77 10.94 149,249 +0.01(+0.12%)
Apr 22, 2004 10.75 11.10 10.75 10.93 119,984 +0.23(+2.12%)
Apr 21, 2004 10.35 10.78 10.35 10.70 284,992 +0.08(+0.79%)
Apr 20, 2004 11.39 11.40 10.59 10.62 247,623 -0.67(-5.91%)
Apr 19, 2004 11.23 11.35 11.05 11.28 164,782 +0.16(+1.44%)
Apr 16, 2004 11.11 11.31 11.00 11.12 244,697 -0.02(-0.16%)
Apr 15, 2004 10.72 11.27 10.72 11.14 476,337 +0.42(+3.94%)
Apr 14, 2004 10.92 10.95 10.61 10.72 253,026 -0.31(-2.82%)
Apr 13, 2004 10.92 11.25 10.73 11.03 555,126 -0.11(-0.96%)
Apr 12, 2004 11.47 11.47 10.66 11.14 496,822 -0.34(-2.94%)
Apr 08, 2004 11.95 11.95 11.47 11.47 235,017 -0.30(-2.53%)
Apr 07, 2004 11.68 11.99 11.44 11.77 372,335 +0.09(+0.76%)
Apr 06, 2004 12.62 12.66 11.31 11.68 905,626 -1.00(-7.85%)
Apr 05, 2004 13.41 13.43 12.57 12.68 320,334 -0.73(-5.47%)
Apr 02, 2004 13.61 13.61 13.39 13.41 203,726 -0.13(-0.98%)
Apr 01, 2004 13.66 13.66 13.50 13.54 154,427 -0.14(-1.01%)
Mar 31, 2004 13.29 13.70 13.28 13.68 354,326 +0.36(+2.70%)
Mar 30, 2004 13.29 13.32 13.21 13.32 126,513 +0.05(+0.37%)
Mar 29, 2004 13.18 13.27 13.13 13.27 156,227 -0.00(-0.03%)
Mar 26, 2004 13.21 13.30 13.17 13.28 231,415 +0.13(+0.98%)
Mar 25, 2004 13.06 13.26 13.06 13.15 173,786 +0.12(+0.89%)
Mar 24, 2004 13.23 13.28 13.03 13.03 214,982 -0.13(-0.98%)
Mar 23, 2004 13.08 13.22 13.08 13.16 235,467 +0.08(+0.61%)
Mar 22, 2004 13.15 13.15 12.98 13.08 130,790 -0.06(-0.47%)
Mar 19, 2004 12.82 13.15 12.64 13.14 190,670 +0.36(+2.78%)
Mar 18, 2004 12.74 12.79 12.67 12.79 144,522 +0.02(+0.14%)
Mar 17, 2004 12.51 12.78 12.48 12.77 144,296 +0.26(+2.10%)
Mar 16, 2004 12.39 12.51 12.31 12.51 175,812 +0.21(+1.73%)
Mar 15, 2004 12.57 12.58 12.28 12.30 172,436 -0.31(-2.47%)
Mar 12, 2004 12.19 12.61 12.19 12.61 163,881 +0.41(+3.39%)
Mar 11, 2004 12.39 12.53 12.19 12.19 76,538 -0.23(-1.82%)
Mar 10, 2004 12.66 12.75 12.42 12.42 108,504 -0.17(-1.38%)
Mar 09, 2004 12.66 12.68 12.46 12.59 64,832 -0.08(-0.60%)
Mar 08, 2004 12.62 12.82 12.60 12.67 112,331 +0.00(+0.03%)
Mar 05, 2004 12.55 12.76 12.54 12.66 128,314 +0.12(+0.96%)
Mar 04, 2004 12.39 12.54 12.39 12.54 77,213 +0.15(+1.22%)
Mar 03, 2004 12.22 12.48 12.17 12.39 89,369 +0.06(+0.50%)
Mar 02, 2004 12.46 12.48 12.24 12.33 108,504 -0.12(-1.00%)
Mar 01, 2004 12.44 12.52 12.30 12.46 139,344 +0.06(+0.50%)
Feb 27, 2004 12.19 12.39 12.11 12.39 119,309 +0.20(+1.64%)
Feb 26, 2004 12.05 12.19 11.92 12.19 127,863 +0.11(+0.92%)
Feb 25, 2004 11.88 12.08 11.88 12.08 179,864 +0.18(+1.53%)
Feb 24, 2004 11.86 12.10 11.82 11.90 143,171 +0.01(+0.07%)
Feb 23, 2004 11.91 11.95 11.75 11.89 157,803 +0.04(+0.34%)
Feb 20, 2004 11.63 11.90 11.55 11.85 113,006 +0.19(+1.60%)
Feb 19, 2004 12.04 12.10 11.65 11.67 103,326 -0.38(-3.14%)
Feb 18, 2004 11.99 12.19 11.99 12.04 100,625 +0.07(+0.56%)
Feb 17, 2004 11.79 11.99 11.79 11.98 82,616 +0.18(+1.54%)
Feb 13, 2004 11.82 11.86 11.51 11.79 103,326 +0.02(+0.19%)
Feb 12, 2004 12.08 12.08 11.77 11.77 60,330 -0.31(-2.57%)
Feb 11, 2004 12.15 12.15 12.00 12.08 74,061 +0.00(+0.00%)
Feb 10, 2004 11.73 12.16 11.64 12.08 203,726 +0.36(+3.03%)
Feb 09, 2004 11.55 11.74 11.54 11.73 71,585 +0.18(+1.54%)
Feb 06, 2004 11.35 11.55 11.17 11.55 85,092 +0.20(+1.76%)
Feb 05, 2004 11.19 11.36 11.11 11.35 95,447 +0.24(+2.12%)
Feb 04, 2004 11.42 11.45 11.11 11.11 136,643 -0.37(-3.21%)
Feb 03, 2004 11.55 11.66 11.42 11.48 94,547 -0.04(-0.39%)
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.