Skip to main content

National Health Investors (NY: NHI )

85.27 +0.53 (+0.63%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.