Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
National Health Investors
(NY:
NHI
)
66.23
-0.62 (-0.93%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
10.39
10.42
10.36
10.38
46,598
-0.04(-0.34%)
Nov 26, 2003
10.31
10.39
10.24
10.41
108,954
+0.11(+1.03%)
Nov 25, 2003
10.32
10.32
10.28
10.31
96,798
-0.02(-0.17%)
Nov 24, 2003
10.19
10.32
10.12
10.32
184,817
+0.17(+1.71%)
Nov 21, 2003
10.20
10.27
10.09
10.15
104,677
-0.07(-0.65%)
Nov 20, 2003
10.04
10.22
10.01
10.22
258,203
+0.11(+1.10%)
Nov 19, 2003
9.951
10.11
9.951
10.11
166,132
+0.23(+2.34%)
Nov 18, 2003
10.07
10.08
9.866
9.875
196,072
-0.17(-1.72%)
Nov 17, 2003
9.911
10.08
9.911
10.05
189,769
+0.12(+1.21%)
Nov 14, 2003
9.951
10.07
9.928
9.928
177,163
+0.02(+0.22%)
Nov 13, 2003
9.919
9.977
9.848
9.906
98,148
-0.01(-0.13%)
Nov 12, 2003
9.871
9.951
9.871
9.919
165,457
+0.04(+0.40%)
Nov 11, 2003
9.959
9.959
9.795
9.880
131,240
-0.05(-0.49%)
Nov 10, 2003
9.884
9.968
9.866
9.928
180,990
+0.08(+0.77%)
Nov 07, 2003
9.906
9.946
9.853
9.853
224,211
-0.03(-0.31%)
Nov 06, 2003
9.817
9.893
9.786
9.884
268,108
+0.09(+0.91%)
Nov 05, 2003
9.506
9.817
9.489
9.795
321,460
+0.18(+1.85%)
Nov 04, 2003
9.506
9.644
9.489
9.617
134,076
+0.08(+0.79%)
Nov 03, 2003
9.426
9.564
9.426
9.542
104,452
+0.10(+1.08%)
Oct 31, 2003
9.329
9.462
9.329
9.440
104,902
+0.02(+0.24%)
Oct 30, 2003
9.409
9.435
9.355
9.418
129,439
+0.00(+0.05%)
Oct 29, 2003
9.342
9.435
9.342
9.413
203,051
+0.08(+0.86%)
Oct 28, 2003
9.240
9.342
9.204
9.333
294,221
+0.09(+1.01%)
Oct 27, 2003
9.115
9.262
9.115
9.240
223,761
+0.12(+1.36%)
Oct 24, 2003
9.115
9.218
9.107
9.115
331,365
+0.00(+0.00%)
Oct 23, 2003
9.062
9.302
8.987
9.115
565,482
+0.08(+0.88%)
Oct 22, 2003
8.831
9.098
8.818
9.035
343,071
+0.21(+2.37%)
Oct 21, 2003
8.929
8.951
8.796
8.827
192,020
-0.09(-1.05%)
Oct 20, 2003
8.773
8.964
8.773
8.920
228,038
+0.12(+1.36%)
Oct 17, 2003
8.898
8.907
8.800
8.800
211,605
-0.02(-0.20%)
Oct 16, 2003
8.769
8.809
8.760
8.818
192,696
+0.05(+0.56%)
Oct 15, 2003
8.813
8.818
8.742
8.769
205,302
-0.08(-0.85%)
Oct 14, 2003
8.831
8.902
8.804
8.844
364,006
+0.01(+0.15%)
Oct 13, 2003
8.765
8.880
8.818
8.831
93,646
+0.07(+0.76%)
Oct 10, 2003
8.818
8.871
8.649
8.765
119,984
-0.03(-0.30%)
Oct 09, 2003
8.836
8.871
8.773
8.791
126,062
+0.01(+0.10%)
Oct 08, 2003
8.849
8.849
8.662
8.782
202,375
-0.11(-1.25%)
Oct 07, 2003
8.853
8.938
8.760
8.893
204,176
+0.04(+0.45%)
Oct 06, 2003
8.760
8.880
8.760
8.853
136,868
+0.12(+1.42%)
Oct 03, 2003
8.662
9.062
8.662
8.729
426,587
+0.07(+0.77%)
Oct 02, 2003
8.516
8.733
8.485
8.662
294,221
+0.11(+1.30%)
Oct 01, 2003
8.107
8.613
8.040
8.551
1,111,829
+0.45(+5.60%)
Sep 30, 2003
8.174
8.360
8.023
8.098
1,883,964
-0.33(-3.95%)
Sep 29, 2003
8.329
8.809
8.107
8.431
2,268,231
-0.74(-8.09%)
Sep 26, 2003
9.671
9.515
9.129
9.173
260,680
-0.50(-5.14%)
Sep 25, 2003
9.600
9.688
9.573
9.671
92,971
+0.04(+0.46%)
Sep 24, 2003
9.604
9.720
9.604
9.626
105,577
-0.06(-0.60%)
Sep 23, 2003
9.617
9.751
9.542
9.684
94,772
+0.07(+0.69%)
Sep 22, 2003
9.551
9.662
9.480
9.617
97,023
-0.00(-0.05%)
Sep 19, 2003
9.462
9.617
9.453
9.622
109,179
+0.12(+1.21%)
Sep 18, 2003
9.426
9.475
9.413
9.506
60,104
+0.08(+0.85%)
Sep 17, 2003
9.404
9.462
9.364
9.426
55,602
-0.04(-0.47%)
Sep 16, 2003
9.218
9.471
9.271
9.471
148,799
+0.25(+2.75%)
Sep 15, 2003
9.275
9.324
9.200
9.218
138,444
-0.06(-0.62%)
Sep 12, 2003
9.262
9.324
9.218
9.275
141,145
-0.01(-0.14%)
Sep 11, 2003
9.107
9.333
9.107
9.289
98,599
+0.17(+1.90%)
Sep 10, 2003
9.240
9.271
8.973
9.115
255,277
-0.17(-1.82%)
Sep 09, 2003
9.422
9.449
9.218
9.284
240,645
-0.16(-1.69%)
Sep 08, 2003
9.373
9.502
9.373
9.444
83,291
+0.07(+0.76%)
Sep 05, 2003
9.551
9.564
9.373
9.373
117,733
-0.19(-2.00%)
Sep 04, 2003
9.431
9.684
9.418
9.564
226,913
+0.13(+1.37%)
Sep 03, 2003
9.262
9.440
9.222
9.435
130,790
+0.17(+1.87%)
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
.