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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2003 5.688 5.786 5.688 5.719 48,766 +0.07(+1.24%)
Jan 30, 2003 5.665 5.766 5.591 5.649 110,110 +0.02(+0.42%)
Jan 29, 2003 5.661 5.673 5.556 5.626 161,187 -0.04(-0.62%)
Jan 28, 2003 5.525 5.688 5.493 5.661 232,027 +0.12(+2.11%)
Jan 27, 2003 5.836 5.836 5.416 5.544 308,257 -0.28(-4.82%)
Jan 24, 2003 6.000 6.000 5.825 5.825 204,564 -0.25(-4.04%)
Jan 23, 2003 5.981 6.097 5.942 6.070 71,610 +0.12(+1.96%)
Jan 22, 2003 6.058 6.058 5.942 5.953 58,776 -0.09(-1.42%)
Jan 21, 2003 6.000 6.058 5.945 6.039 61,856 +0.04(+0.65%)
Jan 17, 2003 5.914 6.047 5.891 6.000 64,166 +0.09(+1.45%)
Jan 16, 2003 6.004 6.078 5.864 5.914 109,853 -0.09(-1.56%)
Jan 15, 2003 6.136 6.136 6.000 6.008 65,963 -0.11(-1.78%)
Jan 14, 2003 6.058 6.156 6.004 6.117 118,580 +0.11(+1.88%)
Jan 13, 2003 6.058 6.078 5.977 6.004 59,546 -0.05(-0.90%)
Jan 10, 2003 6.156 6.175 5.969 6.058 187,880 -0.15(-2.39%)
Jan 09, 2003 6.183 6.284 6.183 6.206 86,753 +0.01(+0.19%)
Jan 08, 2003 6.175 6.265 6.117 6.195 58,520 -0.01(-0.13%)
Jan 07, 2003 6.409 6.409 6.195 6.203 79,566 -0.17(-2.63%)
Jan 06, 2003 6.292 6.393 6.265 6.370 73,406 +0.11(+1.68%)
Jan 03, 2003 6.312 6.374 6.238 6.265 126,537 -0.07(-1.11%)
Jan 02, 2003 6.292 6.339 6.234 6.335 85,470 +0.07(+1.12%)
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%)
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.