Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.370 6.386 6.078 6.078 148,867 -0.14(-2.19%)
May 28, 2002 6.195 6.308 6.062 6.214 102,923 +0.09(+1.40%)
May 27, 2002 6.331 6.370 6.129 6.129 155,797 +0.00(+0.00%)
May 24, 2002 6.331 6.370 6.129 6.129 155,797 -0.18(-2.84%)
May 23, 2002 6.273 6.331 6.195 6.308 134,493 +0.02(+0.25%)
May 22, 2002 6.195 6.292 6.195 6.292 103,180 +0.12(+1.89%)
May 21, 2002 6.292 6.312 6.136 6.175 94,453 -0.11(-1.74%)
May 20, 2002 6.292 6.292 6.253 6.284 68,786 -0.03(-0.43%)
May 17, 2002 6.370 6.382 6.253 6.312 85,213 -0.04(-0.61%)
May 16, 2002 6.382 6.382 6.257 6.351 50,820 -0.03(-0.49%)
May 15, 2002 6.351 6.429 6.323 6.382 83,160 +0.07(+1.11%)
May 14, 2002 6.292 6.390 6.242 6.312 84,956 +0.06(+0.93%)
May 13, 2002 6.269 6.331 6.238 6.253 108,057 -0.01(-0.12%)
May 10, 2002 6.429 6.464 6.242 6.261 82,133 -0.13(-2.01%)
May 09, 2002 6.351 6.429 6.292 6.390 144,503 +0.08(+1.23%)
May 08, 2002 6.304 6.358 6.249 6.312 143,733 +0.06(+0.93%)
May 07, 2002 6.339 6.370 6.249 6.253 114,473 -0.08(-1.23%)
May 06, 2002 6.312 6.378 6.312 6.331 88,550 -0.04(-0.61%)
May 03, 2002 6.331 6.425 6.273 6.370 165,807 -0.04(-0.61%)
May 02, 2002 6.226 6.409 6.199 6.409 285,927 +0.18(+2.94%)
May 01, 2002 5.883 6.230 5.883 6.226 215,600 +0.11(+1.78%)
Apr 30, 2002 5.805 6.117 5.805 6.117 177,870 +0.27(+4.67%)
Apr 29, 2002 5.903 5.949 5.825 5.844 56,723 -0.04(-0.66%)
Apr 26, 2002 5.864 6.000 5.864 5.883 102,923 +0.00(+0.00%)
Apr 25, 2002 5.848 5.938 5.848 5.883 69,300 +0.04(+0.60%)
Apr 24, 2002 5.922 5.942 5.887 5.848 308,001 -0.04(-0.73%)
Apr 23, 2002 5.755 5.938 5.755 5.891 183,773 +0.14(+2.37%)
Apr 22, 2002 5.747 5.797 5.727 5.755 117,297 +0.04(+0.61%)
Apr 19, 2002 5.716 5.805 5.716 5.719 183,773 +0.01(+0.20%)
Apr 18, 2002 5.669 5.719 5.649 5.708 1,822,339 +0.04(+0.69%)
Apr 17, 2002 5.747 5.751 5.669 5.669 297,991 -0.07(-1.16%)
Apr 16, 2002 5.774 5.793 5.692 5.735 161,957 -0.04(-0.67%)
Apr 15, 2002 5.832 5.836 5.762 5.774 171,197 -0.05(-0.94%)
Apr 12, 2002 5.825 5.864 5.774 5.829 2,720,675 +0.02(+0.40%)
Apr 11, 2002 5.735 5.864 5.735 5.805 103,180 +0.08(+1.36%)
Apr 10, 2002 5.836 5.848 5.692 5.727 174,020 -0.11(-1.87%)
Apr 09, 2002 5.774 5.836 5.751 5.836 88,806 +0.08(+1.35%)
Apr 08, 2002 5.727 5.762 5.669 5.758 108,313 +0.00(+0.00%)
Apr 05, 2002 5.805 5.821 5.657 5.758 114,987 -0.05(-0.81%)
Apr 04, 2002 5.809 5.825 5.751 5.805 60,830 -0.00(-0.07%)
Apr 03, 2002 5.786 5.836 5.786 5.809 61,343 +0.00(+0.07%)
Apr 02, 2002 5.825 5.836 5.786 5.805 52,103 +0.00(+0.00%)
Apr 01, 2002 5.708 5.825 5.688 5.805 78,026 +0.12(+2.05%)
Mar 29, 2002 5.836 5.840 5.688 5.688 138,600 +0.00(+0.00%)
Mar 28, 2002 5.836 5.840 5.688 5.688 138,600 -0.15(-2.60%)
Mar 27, 2002 5.747 5.844 5.747 5.840 123,200 +0.09(+1.63%)
Mar 26, 2002 5.696 5.786 5.649 5.747 143,477 -0.05(-0.81%)
Mar 25, 2002 5.681 5.961 5.677 5.793 506,661 +0.11(+1.85%)
Mar 22, 2002 5.723 5.723 5.688 5.688 205,077 -0.03(-0.48%)
Mar 21, 2002 5.723 5.731 5.688 5.716 173,763 +0.02(+0.34%)
Mar 20, 2002 5.747 5.755 5.696 5.696 131,413 -0.04(-0.75%)
Mar 19, 2002 5.708 5.766 5.688 5.739 239,727 +0.03(+0.48%)
Mar 18, 2002 5.618 5.719 5.610 5.712 454,814 +0.09(+1.66%)
Mar 15, 2002 5.571 5.630 5.560 5.618 325,197 +0.01(+0.14%)
Mar 14, 2002 5.610 5.630 5.571 5.610 435,564 +0.07(+1.34%)
Mar 13, 2002 5.455 5.630 5.455 5.536 314,417 +0.09(+1.72%)
Mar 12, 2002 5.447 5.455 5.377 5.443 76,230 +0.01(+0.22%)
Mar 11, 2002 5.377 5.447 5.377 5.431 76,486 +0.04(+0.65%)
Mar 08, 2002 5.443 5.443 5.357 5.396 60,316 -0.04(-0.79%)
Mar 07, 2002 5.388 5.455 5.388 5.439 60,316 +0.01(+0.22%)
Mar 06, 2002 5.455 5.474 5.318 5.427 70,840 -0.01(-0.14%)
Mar 05, 2002 5.334 5.493 5.334 5.435 49,280 +0.14(+2.57%)
Mar 04, 2002 5.416 5.455 5.205 5.299 1,180,670 -0.14(-2.65%)
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.