Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.79 USD +0.33 (+0.50%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.00 16.19 15.90 16.15 39,300 +0.15(+0.94%)
Oct 30, 2002 15.80 16.00 15.53 16.00 32,300 +0.20(+1.27%)
Oct 29, 2002 15.71 15.80 15.41 15.80 56,600 +0.16(+1.02%)
Oct 28, 2002 15.46 15.74 15.46 15.64 52,700 +0.16(+1.03%)
Oct 25, 2002 15.40 15.54 15.31 15.48 34,500 +0.04(+0.26%)
Oct 24, 2002 15.40 15.49 15.25 15.44 30,700 +0.09(+0.59%)
Oct 23, 2002 15.19 15.39 15.07 15.35 30,900 +0.21(+1.39%)
Oct 22, 2002 15.05 15.40 15.01 15.14 99,600 +0.09(+0.60%)
Oct 21, 2002 15.03 15.10 14.96 15.05 172,500 +0.12(+0.80%)
Oct 18, 2002 15.20 15.30 14.86 14.93 47,700 -0.23(-1.52%)
Oct 17, 2002 15.25 15.33 15.01 15.16 36,900 +0.00(+0.00%)
Oct 16, 2002 15.25 15.30 15.08 15.16 104,200 -0.14(-0.92%)
Oct 15, 2002 14.75 15.30 14.70 15.30 69,600 +0.65(+4.44%)
Oct 14, 2002 14.40 14.80 14.40 14.65 69,600 +0.25(+1.74%)
Oct 11, 2002 15.46 15.46 14.40 14.40 133,500 -0.96(-6.25%)
Oct 10, 2002 15.10 15.50 15.01 15.36 57,500 +0.16(+1.05%)
Oct 09, 2002 15.64 15.64 15.16 15.20 65,300 -0.35(-2.25%)
Oct 08, 2002 15.30 15.65 15.01 15.55 63,400 +0.16(+1.04%)
Oct 07, 2002 15.35 15.65 15.25 15.39 43,400 -0.01(-0.06%)
Oct 04, 2002 15.61 15.75 15.25 15.40 23,500 -0.25(-1.60%)
Oct 03, 2002 15.68 15.94 15.61 15.65 28,400 -0.10(-0.63%)
Oct 02, 2002 15.59 16.13 15.40 15.75 80,100 +0.20(+1.29%)
Oct 01, 2002 15.19 15.60 15.15 15.55 45,000 +0.30(+1.97%)
Sep 30, 2002 15.15 15.44 15.01 15.25 86,400 +0.10(+0.66%)
Sep 27, 2002 15.20 15.30 15.05 15.15 42,600 -0.01(-0.07%)
Sep 26, 2002 14.95 15.47 14.85 15.16 107,100 -0.04(-0.26%)
Sep 25, 2002 15.46 15.58 15.20 15.20 127,500 -0.21(-1.36%)
Sep 24, 2002 15.37 15.41 15.29 15.41 73,300 +0.14(+0.92%)
Sep 23, 2002 15.42 15.45 15.16 15.27 77,300 -0.18(-1.17%)
Sep 20, 2002 15.48 15.48 15.40 15.45 95,200 +0.08(+0.52%)
Sep 19, 2002 15.36 15.49 15.36 15.37 72,500 +0.01(+0.07%)
Sep 18, 2002 15.47 15.49 15.30 15.36 88,400 -0.11(-0.71%)
Sep 17, 2002 15.38 15.55 15.37 15.47 279,400 +0.15(+0.98%)
Sep 16, 2002 15.32 15.45 15.26 15.32 35,600 +0.10(+0.66%)
Sep 13, 2002 15.20 15.34 15.05 15.22 48,000 +0.02(+0.13%)
Sep 12, 2002 15.03 15.30 15.03 15.20 56,000 +0.24(+1.60%)
Sep 11, 2002 15.20 15.25 14.95 14.96 39,800 -0.01(-0.07%)
Sep 10, 2002 15.00 15.20 14.93 14.97 140,000 +0.02(+0.13%)
Sep 09, 2002 14.82 15.00 14.81 14.95 30,300 +0.03(+0.20%)
Sep 06, 2002 14.65 14.94 14.65 14.92 21,500 +0.37(+2.54%)
Sep 05, 2002 14.90 14.90 14.52 14.55 31,600 -0.45(-3.00%)
Sep 04, 2002 14.43 15.00 14.43 15.00 33,100 +0.51(+3.52%)
Sep 03, 2002 14.72 14.82 14.10 14.49 65,600 -0.13(-0.89%)
Aug 30, 2002 14.75 14.85 14.50 14.62 25,600 -0.33(-2.21%)
Aug 29, 2002 14.60 15.08 14.60 14.95 34,600 +0.25(+1.70%)
Aug 28, 2002 14.68 15.05 14.68 14.70 42,200 +0.12(+0.82%)
Aug 27, 2002 15.03 15.13 14.58 14.58 37,900 -0.35(-2.34%)
Aug 26, 2002 14.90 15.25 14.62 14.93 59,700 +0.13(+0.88%)
Aug 23, 2002 14.94 14.99 14.80 14.80 18,700 -0.04(-0.27%)
Aug 22, 2002 14.85 15.15 14.70 14.84 29,200 -0.06(-0.40%)
Aug 21, 2002 14.35 14.90 14.27 14.90 45,300 +0.51(+3.54%)
Aug 20, 2002 14.40 14.60 14.31 14.39 14,200 -0.06(-0.42%)
Aug 16, 2002 13.90 14.46 13.80 14.45 86,900 +0.55(+3.96%)
Aug 15, 2002 14.00 14.10 13.85 13.90 63,700 +0.00(+0.00%)
Aug 14, 2002 14.05 14.10 13.85 13.90 78,700 -0.05(-0.36%)
Aug 13, 2002 14.20 14.40 13.85 13.95 82,700 -0.20(-1.41%)
Aug 12, 2002 14.50 14.50 13.98 14.15 52,400 -0.99(-6.54%)
Aug 07, 2002 15.02 15.14 14.80 15.14 30,800 +0.12(+0.80%)
Aug 06, 2002 14.30 15.02 14.30 15.02 158,800 +0.77(+5.40%)
Aug 05, 2002 14.60 14.60 14.20 14.25 56,300 -0.45(-3.06%)
Aug 02, 2002 15.20 15.20 14.38 14.70 59,400 -0.52(-3.42%)
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.