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 (%)
Nov 29, 2002 7.521 7.547 7.507 7.525 30,390 -0.03(-0.35%)
Nov 27, 2002 7.503 7.552 7.485 7.552 120,435 +0.09(+1.25%)
Nov 26, 2002 7.463 7.538 7.419 7.458 95,447 -0.05(-0.65%)
Nov 25, 2002 7.507 7.552 7.441 7.507 122,010 +0.04(+0.48%)
Nov 22, 2002 7.490 7.525 7.374 7.472 432,215 +0.01(+0.12%)
Nov 21, 2002 7.525 7.525 7.392 7.463 108,279 -0.06(-0.83%)
Nov 20, 2002 7.463 7.525 7.334 7.525 130,790 +0.11(+1.44%)
Nov 19, 2002 7.463 7.507 7.370 7.419 88,919 +0.00(+0.00%)
Nov 18, 2002 7.507 7.521 7.379 7.419 98,824 -0.05(-0.65%)
Nov 15, 2002 7.525 7.525 7.463 7.467 71,810 -0.06(-0.77%)
Nov 14, 2002 7.476 7.527 7.401 7.525 60,104 +0.11(+1.44%)
Nov 13, 2002 7.463 7.547 7.401 7.419 113,006 -0.02(-0.30%)
Nov 12, 2002 7.396 7.521 7.374 7.441 86,668 +0.01(+0.18%)
Nov 11, 2002 7.463 7.498 7.361 7.427 49,074 +0.02(+0.24%)
Nov 08, 2002 7.356 7.427 7.356 7.410 57,853 +0.05(+0.72%)
Nov 07, 2002 7.245 7.436 7.228 7.356 134,166 +0.18(+2.54%)
Nov 06, 2002 7.547 7.552 7.174 7.174 241,320 -0.32(-4.21%)
Nov 05, 2002 7.503 7.552 7.463 7.490 332,716 -0.00(-0.06%)
Nov 04, 2002 7.494 7.525 7.445 7.494 91,170 +0.08(+1.02%)
Nov 01, 2002 7.152 7.441 7.152 7.419 158,929 +0.24(+3.41%)
Oct 31, 2002 7.108 7.192 7.063 7.174 88,469 +0.07(+0.94%)
Oct 30, 2002 7.019 7.108 6.899 7.108 72,711 +0.09(+1.27%)
Oct 29, 2002 6.979 7.019 6.845 7.019 127,413 +0.07(+1.02%)
Oct 28, 2002 6.868 6.992 6.868 6.948 118,634 +0.07(+1.03%)
Oct 25, 2002 6.841 6.903 6.801 6.877 77,663 +0.02(+0.26%)
Oct 24, 2002 6.841 6.881 6.774 6.859 69,109 +0.04(+0.59%)
Oct 23, 2002 6.748 6.837 6.694 6.819 69,559 +0.09(+1.39%)
Oct 22, 2002 6.686 6.841 6.668 6.726 224,211 +0.04(+0.60%)
Oct 21, 2002 6.677 6.708 6.646 6.686 388,318 +0.05(+0.80%)
Oct 18, 2002 6.752 6.797 6.601 6.632 107,378 -0.10(-1.52%)
Oct 17, 2002 6.774 6.810 6.668 6.734 83,066 +0.00(+0.00%)
Oct 16, 2002 6.774 6.797 6.699 6.734 234,567 -0.06(-0.92%)
Oct 15, 2002 6.552 6.797 6.530 6.797 156,678 +0.29(+4.44%)
Oct 14, 2002 6.397 6.574 6.397 6.508 156,678 +0.11(+1.74%)
Oct 11, 2002 6.868 6.868 6.397 6.397 300,524 -0.43(-6.25%)
Oct 10, 2002 6.708 6.885 6.668 6.823 129,439 +0.07(+1.05%)
Oct 09, 2002 6.948 6.948 6.734 6.752 146,998 -0.16(-2.25%)
Oct 08, 2002 6.797 6.952 6.668 6.908 142,721 +0.07(+1.04%)
Oct 07, 2002 6.819 6.952 6.774 6.837 97,698 -0.00(-0.06%)
Oct 04, 2002 6.934 6.997 6.774 6.841 52,901 -0.11(-1.60%)
Oct 03, 2002 6.965 7.081 6.934 6.952 63,931 -0.04(-0.63%)
Oct 02, 2002 6.925 7.165 6.841 6.997 180,314 +0.09(+1.29%)
Oct 01, 2002 6.748 6.930 6.730 6.908 101,300 +0.13(+1.97%)
Sep 30, 2002 6.730 6.859 6.668 6.774 194,497 +0.04(+0.66%)
Sep 27, 2002 6.752 6.797 6.686 6.730 95,897 -0.00(-0.07%)
Sep 26, 2002 6.641 6.872 6.597 6.734 241,095 -0.02(-0.26%)
Sep 25, 2002 6.868 6.921 6.752 6.752 287,018 -0.09(-1.36%)
Sep 24, 2002 6.828 6.845 6.792 6.845 165,007 +0.06(+0.92%)
Sep 23, 2002 6.850 6.863 6.734 6.783 174,011 -0.08(-1.17%)
Sep 20, 2002 6.877 6.877 6.841 6.863 214,306 +0.04(+0.52%)
Sep 19, 2002 6.823 6.881 6.823 6.828 163,206 +0.00(+0.07%)
Sep 18, 2002 6.872 6.881 6.797 6.823 198,999 -0.05(-0.71%)
Sep 17, 2002 6.832 6.908 6.828 6.872 628,963 +0.07(+0.98%)
Sep 16, 2002 6.805 6.863 6.779 6.805 80,139 +0.04(+0.66%)
Sep 13, 2002 6.752 6.814 6.686 6.761 108,053 +0.01(+0.13%)
Sep 12, 2002 6.677 6.797 6.677 6.752 126,062 +0.11(+1.60%)
Sep 11, 2002 6.752 6.774 6.641 6.646 89,594 -0.00(-0.07%)
Sep 10, 2002 6.663 6.752 6.632 6.650 315,157 +0.01(+0.13%)
Sep 09, 2002 6.583 6.663 6.579 6.641 68,209 +0.01(+0.20%)
Sep 06, 2002 6.508 6.637 6.508 6.628 48,399 +0.16(+2.54%)
Sep 05, 2002 6.619 6.619 6.450 6.463 71,135 -0.20(-3.00%)
Sep 04, 2002 6.410 6.663 6.410 6.663 74,512 +0.23(+3.52%)
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.