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 (%)
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.