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 (%)
Jun 28, 2002 16.15 16.15 15.76 16.00 163,800 -0.15(-0.93%)
Jun 27, 2002 15.85 16.15 15.65 16.15 73,100 +0.45(+2.87%)
Jun 26, 2002 15.87 15.99 15.20 15.70 79,500 -0.32(-2.00%)
Jun 25, 2002 15.90 16.28 15.88 16.02 39,200 -0.33(-2.02%)
Jun 21, 2002 16.33 16.35 16.21 16.35 88,900 +0.22(+1.36%)
Jun 20, 2002 16.00 16.20 15.80 16.13 66,300 +0.23(+1.45%)
Jun 19, 2002 16.29 16.39 15.65 15.90 66,100 -0.33(-2.03%)
Jun 18, 2002 16.08 16.39 16.08 16.23 52,100 +0.05(+0.31%)
Jun 17, 2002 15.61 16.20 15.61 16.18 57,900 +0.60(+3.85%)
Jun 14, 2002 15.71 15.85 15.42 15.58 54,000 -0.29(-1.83%)
Jun 12, 2002 15.85 15.87 15.56 15.87 37,800 +0.07(+0.44%)
Jun 11, 2002 15.78 15.94 15.70 15.80 31,000 +0.03(+0.19%)
Jun 10, 2002 15.64 16.00 15.58 15.77 1,000,000 +0.13(+0.83%)
Jun 07, 2002 15.50 15.65 15.40 15.64 33,200 +0.10(+0.64%)
Jun 06, 2002 15.65 15.76 15.41 15.54 43,000 -0.25(-1.58%)
Jun 05, 2002 15.80 15.80 15.46 15.79 45,400 +0.19(+1.22%)
May 31, 2002 16.35 16.39 15.60 15.60 58,000 -0.35(-2.19%)
May 28, 2002 15.90 16.19 15.56 15.95 40,100 +0.22(+1.40%)
May 27, 2002 16.25 16.35 15.73 15.73 60,700 +0.00(+0.00%)
May 24, 2002 16.25 16.35 15.73 15.73 60,700 -0.46(-2.84%)
May 23, 2002 16.10 16.25 15.90 16.19 52,400 +0.04(+0.25%)
May 22, 2002 15.90 16.15 15.90 16.15 40,200 +0.30(+1.89%)
May 21, 2002 16.15 16.20 15.75 15.85 36,800 -0.28(-1.74%)
May 20, 2002 16.15 16.15 16.05 16.13 26,800 -0.07(-0.43%)
May 17, 2002 16.35 16.38 16.05 16.20 33,200 -0.10(-0.61%)
May 16, 2002 16.38 16.38 16.06 16.30 19,800 -0.08(-0.49%)
May 15, 2002 16.30 16.50 16.23 16.38 32,400 +0.18(+1.11%)
May 14, 2002 16.15 16.40 16.02 16.20 33,100 +0.15(+0.93%)
May 13, 2002 16.09 16.25 16.01 16.05 42,100 -0.02(-0.12%)
May 10, 2002 16.50 16.59 16.02 16.07 32,000 -0.33(-2.01%)
May 09, 2002 16.30 16.50 16.15 16.40 56,300 +0.20(+1.23%)
May 08, 2002 16.18 16.32 16.04 16.20 56,000 +0.15(+0.93%)
May 07, 2002 16.27 16.35 16.04 16.05 44,600 -0.20(-1.23%)
May 06, 2002 16.20 16.37 16.20 16.25 34,500 -0.10(-0.61%)
May 03, 2002 16.25 16.49 16.10 16.35 64,600 -0.10(-0.61%)
May 02, 2002 15.98 16.45 15.91 16.45 111,400 +0.47(+2.94%)
May 01, 2002 15.10 15.99 15.10 15.98 84,000 +0.28(+1.78%)
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%)
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.