Skip to main content

National Health Investors (NY: NHI )

62.51 +0.69 (+1.12%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.654 6.659 6.486 6.486 121,560 +0.00(+0.00%)
Mar 28, 2002 6.654 6.659 6.486 6.486 121,560 -0.17(-2.60%)
Mar 27, 2002 6.552 6.663 6.552 6.659 108,053 +0.11(+1.63%)
Mar 26, 2002 6.495 6.597 6.441 6.552 125,837 -0.05(-0.81%)
Mar 25, 2002 6.477 6.797 6.472 6.606 444,371 +0.12(+1.85%)
Mar 22, 2002 6.526 6.526 6.486 6.486 179,864 -0.03(-0.48%)
Mar 21, 2002 6.526 6.535 6.486 6.517 152,401 +0.02(+0.34%)
Mar 20, 2002 6.552 6.561 6.495 6.495 115,257 -0.05(-0.75%)
Mar 19, 2002 6.508 6.574 6.486 6.543 210,254 +0.03(+0.48%)
Mar 18, 2002 6.406 6.521 6.397 6.512 398,899 +0.11(+1.66%)
Mar 15, 2002 6.352 6.419 6.339 6.406 285,217 +0.01(+0.14%)
Mar 14, 2002 6.397 6.419 6.352 6.397 382,015 +0.08(+1.34%)
Mar 13, 2002 6.219 6.419 6.219 6.312 275,762 +0.11(+1.72%)
Mar 12, 2002 6.210 6.219 6.130 6.206 66,858 +0.01(+0.22%)
Mar 11, 2002 6.130 6.210 6.130 6.192 67,083 +0.04(+0.65%)
Mar 08, 2002 6.206 6.206 6.108 6.152 52,901 -0.05(-0.79%)
Mar 07, 2002 6.144 6.219 6.144 6.201 52,901 +0.01(+0.22%)
Mar 06, 2002 6.219 6.241 6.064 6.188 62,130 -0.01(-0.14%)
Mar 05, 2002 6.081 6.264 6.081 6.197 43,221 +0.16(+2.57%)
Mar 04, 2002 6.175 6.219 5.935 6.041 1,035,516 -0.16(-2.65%)
Mar 01, 2002 5.988 6.206 5.979 6.206 46,598 +0.25(+4.25%)
Feb 28, 2002 5.975 6.037 5.908 5.953 39,619 +0.04(+0.60%)
Feb 27, 2002 5.864 5.993 5.819 5.917 79,914 +0.02(+0.30%)
Feb 26, 2002 5.926 5.953 5.797 5.899 90,945 -0.07(-1.12%)
Feb 25, 2002 6.037 6.055 5.935 5.966 61,680 -0.12(-1.90%)
Feb 22, 2002 6.139 6.175 6.001 6.081 180,314 -0.04(-0.65%)
Feb 21, 2002 6.272 6.290 6.121 6.121 146,323 -0.19(-2.96%)
Feb 20, 2002 6.330 6.357 6.264 6.308 73,161 +0.01(+0.14%)
Feb 19, 2002 6.379 6.397 6.299 6.299 68,884 -0.08(-1.32%)
Feb 18, 2002 6.335 6.419 6.335 6.383 74,287 +0.00(+0.00%)
Feb 15, 2002 6.335 6.419 6.335 6.383 74,287 +0.00(+0.07%)
Feb 14, 2002 6.508 6.508 6.379 6.379 94,997 -0.14(-2.18%)
Feb 13, 2002 6.397 6.606 6.397 6.521 141,370 +0.08(+1.24%)
Feb 12, 2002 6.330 6.468 6.330 6.441 140,019 +0.09(+1.40%)
Feb 11, 2002 6.432 6.432 6.330 6.352 60,780 -0.09(-1.38%)
Feb 08, 2002 6.339 6.441 6.317 6.441 51,100 +0.10(+1.61%)
Feb 07, 2002 6.348 6.392 6.308 6.339 62,130 -0.01(-0.14%)
Feb 06, 2002 6.432 6.441 6.348 6.348 51,550 -0.07(-1.11%)
Feb 05, 2002 6.397 6.428 6.299 6.419 39,394 +0.04(+0.63%)
Feb 04, 2002 6.397 6.441 6.379 6.379 52,901 +0.00(+0.00%)
Feb 01, 2002 6.432 6.455 6.379 6.379 75,637 -0.04(-0.69%)
Jan 31, 2002 6.583 6.583 6.419 6.423 87,343 -0.20(-2.95%)
Jan 30, 2002 6.441 6.619 6.375 6.619 43,221 +0.18(+2.76%)
Jan 29, 2002 6.641 6.659 6.352 6.441 65,057 -0.19(-2.81%)
Jan 28, 2002 6.530 6.650 6.530 6.628 65,057 +0.23(+3.54%)
Jan 25, 2002 6.352 6.423 6.348 6.401 30,840 +0.00(+0.07%)
Jan 24, 2002 6.486 6.486 6.348 6.397 27,913 -0.11(-1.71%)
Jan 23, 2002 6.277 6.508 6.277 6.508 62,130 +0.28(+4.42%)
Jan 22, 2002 6.241 6.330 6.232 6.232 40,970 -0.04(-0.57%)
Jan 21, 2002 6.419 6.423 6.241 6.268 70,910 +0.00(+0.00%)
Jan 18, 2002 6.419 6.423 6.241 6.268 70,910 -0.16(-2.49%)
Jan 17, 2002 6.415 6.437 6.348 6.428 74,061 +0.05(+0.84%)
Jan 16, 2002 6.463 6.463 6.348 6.375 54,477 -0.07(-1.03%)
Jan 15, 2002 6.526 6.526 6.352 6.441 111,205 -0.08(-1.23%)
Jan 14, 2002 6.463 6.619 6.397 6.521 266,082 +0.07(+1.10%)
Jan 11, 2002 6.441 6.499 6.423 6.450 72,035 +0.01(+0.21%)
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.