Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD -0.80 (-1.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.