Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.37 USD +0.08 (+0.11%)
Official Closing Price Updated: 7:48 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.90 15.70 14.90 15.70 69,300 +0.70(+4.67%)
Apr 29, 2002 15.15 15.27 14.95 15.00 22,100 -0.10(-0.66%)
Apr 26, 2002 15.05 15.40 15.05 15.10 40,100 +0.00(+0.00%)
Apr 25, 2002 15.01 15.24 15.01 15.10 27,000 +0.09(+0.60%)
Apr 24, 2002 15.20 15.25 15.11 15.01 120,000 -0.11(-0.73%)
Apr 23, 2002 14.77 15.24 14.77 15.12 71,600 +0.35(+2.37%)
Apr 22, 2002 14.75 14.88 14.70 14.77 45,700 +0.09(+0.61%)
Apr 19, 2002 14.67 14.90 14.67 14.68 71,600 +0.03(+0.20%)
Apr 18, 2002 14.55 14.68 14.50 14.65 710,000 +0.10(+0.69%)
Apr 17, 2002 14.75 14.76 14.55 14.55 116,100 -0.17(-1.15%)
Apr 16, 2002 14.82 14.87 14.61 14.72 63,100 -0.10(-0.67%)
Apr 15, 2002 14.97 14.98 14.79 14.82 66,700 -0.14(-0.94%)
Apr 12, 2002 14.95 15.05 14.82 14.96 1,060,000 +0.06(+0.40%)
Apr 11, 2002 14.72 15.05 14.72 14.90 40,200 +0.20(+1.36%)
Apr 10, 2002 14.98 15.01 14.61 14.70 67,800 -0.28(-1.87%)
Apr 09, 2002 14.82 14.98 14.76 14.98 34,600 +0.20(+1.35%)
Apr 08, 2002 14.70 14.79 14.55 14.78 42,200 +0.00(+0.00%)
Apr 05, 2002 14.90 14.94 14.52 14.78 44,800 -0.12(-0.81%)
Apr 04, 2002 14.91 14.95 14.76 14.90 23,700 -0.01(-0.07%)
Apr 03, 2002 14.85 14.98 14.85 14.91 23,900 +0.01(+0.07%)
Apr 02, 2002 14.95 14.98 14.85 14.90 20,300 +0.00(+0.00%)
Apr 01, 2002 14.65 14.95 14.60 14.90 30,400 +0.30(+2.05%)
Mar 29, 2002 14.98 14.99 14.60 14.60 54,000 +0.00(+0.00%)
Mar 28, 2002 14.98 14.99 14.60 14.60 54,000 -0.39(-2.60%)
Mar 27, 2002 14.75 15.00 14.75 14.99 48,000 +0.24(+1.63%)
Mar 26, 2002 14.62 14.85 14.50 14.75 55,900 -0.12(-0.81%)
Mar 25, 2002 14.58 15.30 14.57 14.87 197,400 +0.27(+1.85%)
Mar 22, 2002 14.69 14.69 14.60 14.60 79,900 -0.07(-0.48%)
Mar 21, 2002 14.69 14.71 14.60 14.67 67,700 +0.05(+0.34%)
Mar 20, 2002 14.75 14.77 14.62 14.62 51,200 -0.11(-0.75%)
Mar 19, 2002 14.65 14.80 14.60 14.73 93,400 +0.07(+0.48%)
Mar 18, 2002 14.42 14.68 14.40 14.66 177,200 +0.24(+1.66%)
Mar 15, 2002 14.30 14.45 14.27 14.42 126,700 +0.02(+0.14%)
Mar 14, 2002 14.40 14.45 14.30 14.40 169,700 +0.19(+1.34%)
Mar 13, 2002 14.00 14.45 14.00 14.21 122,500 +0.24(+1.72%)
Mar 12, 2002 13.98 14.00 13.80 13.97 29,700 +0.03(+0.22%)
Mar 11, 2002 13.80 13.98 13.80 13.94 29,800 +0.09(+0.65%)
Mar 08, 2002 13.97 13.97 13.75 13.85 23,500 -0.11(-0.79%)
Mar 07, 2002 13.83 14.00 13.83 13.96 23,500 +0.03(+0.22%)
Mar 06, 2002 14.00 14.05 13.65 13.93 27,600 -0.02(-0.14%)
Mar 05, 2002 13.69 14.10 13.69 13.95 19,200 +0.35(+2.57%)
Mar 04, 2002 13.90 14.00 13.36 13.60 460,000 -0.37(-2.65%)
Mar 01, 2002 13.48 13.97 13.46 13.97 20,700 +0.57(+4.25%)
Feb 28, 2002 13.45 13.59 13.30 13.40 17,600 +0.08(+0.60%)
Feb 27, 2002 13.20 13.49 13.10 13.32 35,500 +0.04(+0.30%)
Feb 26, 2002 13.34 13.40 13.05 13.28 40,400 -0.15(-1.12%)
Feb 25, 2002 13.59 13.63 13.36 13.43 27,400 -0.26(-1.90%)
Feb 22, 2002 13.82 13.90 13.51 13.69 80,100 -0.09(-0.65%)
Feb 21, 2002 14.12 14.16 13.78 13.78 65,000 -0.42(-2.96%)
Feb 20, 2002 14.25 14.31 14.10 14.20 32,500 +0.02(+0.14%)
Feb 19, 2002 14.36 14.40 14.18 14.18 30,600 -0.19(-1.32%)
Feb 18, 2002 14.26 14.45 14.26 14.37 33,000 +0.00(+0.00%)
Feb 15, 2002 14.26 14.45 14.26 14.37 33,000 +0.01(+0.07%)
Feb 14, 2002 14.65 14.65 14.36 14.36 42,200 -0.32(-2.18%)
Feb 13, 2002 14.40 14.87 14.40 14.68 62,800 +0.18(+1.24%)
Feb 12, 2002 14.25 14.56 14.25 14.50 62,200 +0.20(+1.40%)
Feb 11, 2002 14.48 14.48 14.25 14.30 27,000 -0.20(-1.38%)
Feb 08, 2002 14.27 14.50 14.22 14.50 22,700 +0.23(+1.61%)
Feb 07, 2002 14.29 14.39 14.20 14.27 27,600 -0.02(-0.14%)
Feb 06, 2002 14.48 14.50 14.29 14.29 22,900 -0.16(-1.11%)
Feb 05, 2002 14.40 14.47 14.18 14.45 17,500 +0.09(+0.63%)
Feb 04, 2002 14.40 14.50 14.36 14.36 23,500 +0.00(+0.00%)
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.