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
)
66.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Sep 02, 2003
9.035
9.262
9.004
9.262
107,828
+0.23(+2.51%)
Aug 29, 2003
9.018
9.129
9.013
9.035
61,455
-0.00(-0.05%)
Aug 28, 2003
9.084
9.102
8.987
9.040
78,113
+0.00(+0.00%)
Aug 27, 2003
9.031
9.102
9.013
9.040
62,581
+0.01(+0.15%)
Aug 26, 2003
8.898
9.035
8.898
9.027
74,737
+0.13(+1.45%)
Aug 25, 2003
8.951
8.951
8.862
8.898
119,309
-0.10(-1.09%)
Aug 22, 2003
9.107
9.107
8.973
8.996
156,453
-0.11(-1.22%)
Aug 21, 2003
9.080
9.107
9.018
9.107
143,846
+0.04(+0.44%)
Aug 20, 2003
8.884
9.098
8.884
9.067
135,517
+0.11(+1.24%)
Aug 19, 2003
8.858
8.969
8.822
8.956
110,980
+0.10(+1.10%)
Aug 18, 2003
8.707
8.884
8.707
8.858
122,686
+0.22(+2.52%)
Aug 15, 2003
8.796
8.840
8.640
8.640
122,235
-0.20(-2.26%)
Aug 14, 2003
8.800
8.840
8.729
8.840
71,360
+0.03(+0.30%)
Aug 13, 2003
8.836
8.836
8.751
8.813
126,738
-0.00(-0.05%)
Aug 12, 2003
8.698
8.831
8.618
8.818
114,131
+0.12(+1.38%)
Aug 11, 2003
8.618
8.698
8.573
8.698
118,859
+0.16(+1.87%)
Aug 08, 2003
8.511
8.640
8.485
8.538
78,339
-0.02(-0.21%)
Aug 07, 2003
8.573
8.582
8.476
8.556
90,270
+0.03(+0.31%)
Aug 06, 2003
8.529
8.556
8.462
8.529
88,919
+0.04(+0.52%)
Aug 05, 2003
8.494
8.538
8.462
8.485
69,109
+0.04(+0.42%)
Aug 04, 2003
8.693
8.716
8.445
8.449
119,084
-0.22(-2.56%)
Aug 01, 2003
8.809
8.809
8.662
8.671
175,362
-0.12(-1.41%)
Jul 31, 2003
8.765
8.804
8.738
8.796
124,487
+0.04(+0.51%)
Jul 30, 2003
8.773
8.773
8.716
8.751
83,966
-0.02(-0.25%)
Jul 29, 2003
8.618
8.836
8.618
8.773
199,899
+0.19(+2.23%)
Jul 28, 2003
8.591
8.689
8.573
8.582
121,110
-0.05(-0.62%)
Jul 25, 2003
8.573
8.653
8.507
8.636
145,647
+0.11(+1.25%)
Jul 24, 2003
8.396
8.596
8.396
8.529
106,478
+0.20(+2.35%)
Jul 23, 2003
8.329
8.374
8.240
8.334
88,694
-0.06(-0.74%)
Jul 22, 2003
8.289
8.396
8.236
8.396
63,706
+0.02(+0.27%)
Jul 21, 2003
8.440
8.467
8.218
8.374
107,153
-0.03(-0.37%)
Jul 18, 2003
8.418
8.454
8.338
8.405
57,628
+0.01(+0.11%)
Jul 17, 2003
8.582
8.618
8.396
8.396
76,763
-0.20(-2.38%)
Jul 16, 2003
8.418
8.600
8.414
8.600
92,070
+0.16(+1.89%)
Jul 15, 2003
8.462
8.534
8.374
8.440
166,808
-0.20(-2.31%)
Jul 14, 2003
8.662
8.685
8.573
8.640
76,087
-0.05(-0.56%)
Jul 11, 2003
8.573
8.689
8.565
8.689
60,330
+0.14(+1.66%)
Jul 10, 2003
8.596
8.596
8.516
8.547
153,526
-0.05(-0.57%)
Jul 09, 2003
8.609
8.640
8.507
8.596
246,948
-0.01(-0.15%)
Jul 08, 2003
8.618
8.618
8.454
8.609
235,242
+0.01(+0.16%)
Jul 07, 2003
8.329
8.596
8.311
8.596
219,484
+0.31(+3.75%)
Jul 03, 2003
8.351
8.351
8.227
8.285
34,217
-0.07(-0.80%)
Jul 02, 2003
8.080
8.351
8.080
8.351
212,506
+0.29(+3.58%)
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
.