Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2002 6.214 6.483 6.214 6.265 154,000 +0.02(+0.31%)
Dec 30, 2002 6.234 6.331 6.195 6.245 211,494 +0.03(+0.50%)
Dec 27, 2002 6.199 6.312 6.199 6.214 70,583 -0.15(-2.33%)
Dec 26, 2002 6.429 6.429 6.331 6.362 222,530 -0.03(-0.43%)
Dec 24, 2002 6.355 6.429 6.335 6.390 73,150 +0.06(+0.92%)
Dec 23, 2002 6.386 6.397 6.292 6.331 143,733 -0.04(-0.61%)
Dec 20, 2002 6.234 6.370 6.234 6.370 148,867 +0.08(+1.24%)
Dec 19, 2002 6.390 6.425 6.273 6.292 136,803 -0.10(-1.52%)
Dec 18, 2002 6.471 6.522 6.390 6.390 136,547 -0.13(-2.03%)
Dec 17, 2002 6.468 6.522 6.421 6.522 106,773 -0.02(-0.36%)
Dec 16, 2002 6.452 6.545 6.351 6.545 333,411 +0.09(+1.45%)
Dec 13, 2002 6.506 6.518 6.323 6.452 132,440 -0.05(-0.78%)
Dec 12, 2002 6.588 6.588 6.452 6.503 100,870 -0.02(-0.36%)
Dec 11, 2002 6.612 6.682 6.503 6.526 127,307 -0.09(-1.30%)
Dec 10, 2002 6.468 6.612 6.468 6.612 203,794 +0.15(+2.29%)
Dec 09, 2002 6.647 6.647 6.464 6.464 134,237 -0.16(-2.41%)
Dec 06, 2002 6.612 6.662 6.588 6.623 117,297 +0.03(+0.47%)
Dec 05, 2002 6.592 6.623 6.545 6.592 74,690 -0.02(-0.29%)
Dec 04, 2002 6.553 6.686 6.545 6.612 109,083 +0.04(+0.59%)
Dec 03, 2002 6.643 6.682 6.545 6.573 127,820 -0.09(-1.35%)
Dec 02, 2002 6.600 6.678 6.600 6.662 104,207 +0.06(+0.94%)
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%)
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.