Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.596 6.619 6.584 6.600 34,650 -0.02(-0.35%)
Nov 27, 2002 6.580 6.623 6.565 6.623 137,317 +0.08(+1.25%)
Nov 26, 2002 6.545 6.612 6.506 6.542 108,827 -0.04(-0.65%)
Nov 25, 2002 6.584 6.623 6.526 6.584 139,113 +0.03(+0.48%)
Nov 22, 2002 6.569 6.600 6.468 6.553 492,801 +0.01(+0.12%)
Nov 21, 2002 6.600 6.600 6.483 6.545 123,457 -0.05(-0.83%)
Nov 20, 2002 6.545 6.600 6.432 6.600 149,123 +0.09(+1.44%)
Nov 19, 2002 6.545 6.584 6.464 6.506 101,383 +0.00(+0.00%)
Nov 18, 2002 6.584 6.596 6.471 6.506 112,677 -0.04(-0.65%)
Nov 15, 2002 6.600 6.600 6.545 6.549 81,876 -0.05(-0.77%)
Nov 14, 2002 6.557 6.602 6.491 6.600 68,530 +0.09(+1.44%)
Nov 13, 2002 6.545 6.619 6.491 6.506 128,847 -0.02(-0.30%)
Nov 12, 2002 6.487 6.596 6.468 6.526 98,816 +0.01(+0.18%)
Nov 11, 2002 6.545 6.577 6.456 6.514 55,953 +0.02(+0.24%)
Nov 08, 2002 6.452 6.514 6.452 6.499 65,963 +0.05(+0.72%)
Nov 07, 2002 6.355 6.522 6.339 6.452 152,973 +0.16(+2.54%)
Nov 06, 2002 6.619 6.623 6.292 6.292 275,147 -0.28(-4.21%)
Nov 05, 2002 6.580 6.623 6.545 6.569 379,354 -0.00(-0.06%)
Nov 04, 2002 6.573 6.600 6.530 6.573 103,950 +0.07(+1.02%)
Nov 01, 2002 6.273 6.526 6.273 6.506 181,207 +0.21(+3.41%)
Oct 31, 2002 6.234 6.308 6.195 6.292 100,870 +0.06(+0.94%)
Oct 30, 2002 6.156 6.234 6.051 6.234 82,903 +0.08(+1.27%)
Oct 29, 2002 6.121 6.156 6.004 6.156 145,273 +0.06(+1.02%)
Oct 28, 2002 6.023 6.132 6.023 6.093 135,263 +0.06(+1.03%)
Oct 25, 2002 6.000 6.055 5.965 6.031 88,550 +0.02(+0.26%)
Oct 24, 2002 6.000 6.035 5.942 6.016 78,796 +0.04(+0.59%)
Oct 23, 2002 5.918 5.996 5.871 5.981 79,310 +0.08(+1.39%)
Oct 22, 2002 5.864 6.000 5.848 5.899 255,640 +0.04(+0.60%)
Oct 21, 2002 5.856 5.883 5.829 5.864 442,751 +0.05(+0.80%)
Oct 18, 2002 5.922 5.961 5.790 5.817 122,430 -0.09(-1.52%)
Oct 17, 2002 5.942 5.973 5.848 5.906 94,710 +0.00(+0.00%)
Oct 16, 2002 5.942 5.961 5.875 5.906 267,447 -0.05(-0.92%)
Oct 15, 2002 5.747 5.961 5.727 5.961 178,640 +0.25(+4.44%)
Oct 14, 2002 5.610 5.766 5.610 5.708 178,640 +0.10(+1.74%)
Oct 11, 2002 6.023 6.023 5.610 5.610 342,651 -0.37(-6.25%)
Oct 10, 2002 5.883 6.039 5.848 5.984 147,583 +0.06(+1.05%)
Oct 09, 2002 6.093 6.093 5.906 5.922 167,603 -0.14(-2.25%)
Oct 08, 2002 5.961 6.097 5.848 6.058 162,727 +0.06(+1.04%)
Oct 07, 2002 5.981 6.097 5.942 5.996 111,393 -0.00(-0.07%)
Oct 04, 2002 6.082 6.136 5.942 6.000 60,316 -0.10(-1.60%)
Oct 03, 2002 6.109 6.210 6.082 6.097 72,893 -0.04(-0.63%)
Oct 02, 2002 6.074 6.284 6.000 6.136 205,590 +0.08(+1.29%)
Oct 01, 2002 5.918 6.078 5.903 6.058 115,500 +0.12(+1.97%)
Sep 30, 2002 5.903 6.016 5.848 5.942 221,760 +0.04(+0.66%)
Sep 27, 2002 5.922 5.961 5.864 5.903 109,340 -0.00(-0.07%)
Sep 26, 2002 5.825 6.027 5.786 5.906 274,890 -0.02(-0.26%)
Sep 25, 2002 6.023 6.070 5.922 5.922 327,251 -0.08(-1.36%)
Sep 24, 2002 5.988 6.004 5.957 6.004 188,137 +0.05(+0.92%)
Sep 23, 2002 6.008 6.019 5.906 5.949 198,403 -0.07(-1.17%)
Sep 20, 2002 6.031 6.031 6.000 6.019 244,347 +0.03(+0.52%)
Sep 19, 2002 5.984 6.035 5.984 5.988 186,083 +0.00(+0.07%)
Sep 18, 2002 6.027 6.035 5.961 5.984 226,894 -0.04(-0.71%)
Sep 17, 2002 5.992 6.058 5.988 6.027 717,129 +0.06(+0.98%)
Sep 16, 2002 5.969 6.019 5.945 5.969 91,373 +0.04(+0.66%)
Sep 13, 2002 5.922 5.977 5.864 5.930 123,200 +0.01(+0.13%)
Sep 12, 2002 5.856 5.961 5.856 5.922 143,733 +0.09(+1.60%)
Sep 11, 2002 5.922 5.942 5.825 5.829 102,153 -0.00(-0.07%)
Sep 10, 2002 5.844 5.922 5.817 5.832 359,334 +0.01(+0.13%)
Sep 09, 2002 5.774 5.844 5.770 5.825 77,770 +0.01(+0.20%)
Sep 06, 2002 5.708 5.821 5.708 5.813 55,183 +0.14(+2.54%)
Sep 05, 2002 5.805 5.805 5.657 5.669 81,106 -0.18(-3.00%)
Sep 04, 2002 5.622 5.844 5.622 5.844 84,956 +0.20(+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.